Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 1740 | 1756 | 1740 | 1752 | 41,200 | +15.46(+0.89%) |
Sep 28, 2006 | 1726 | 1741 | 1722 | 1737 | 34,000 | +11.92(+0.69%) |
Sep 27, 2006 | 1712 | 1726 | 1710 | 1725 | 29,200 | +12.40(+0.72%) |
Sep 26, 2006 | 1721 | 1722 | 1705 | 1713 | 33,200 | -9.73(-0.56%) |
Sep 25, 2006 | 1723 | 1732 | 1710 | 1722 | 40,200 | -2.99(-0.17%) |
Sep 22, 2006 | 1745 | 1747 | 1724 | 1725 | 44,800 | -15.54(-0.89%) |
Sep 21, 2006 | 1732 | 1744 | 1731 | 1741 | 39,600 | +8.45(+0.49%) |
Sep 20, 2006 | 1734 | 1738 | 1721 | 1732 | 38,800 | -2.79(-0.16%) |
Sep 19, 2006 | 1735 | 1743 | 1728 | 1735 | 43,400 | +2.25(+0.13%) |
Sep 18, 2006 | 1728 | 1733 | 1719 | 1733 | 44,800 | +11.94(+0.69%) |
Sep 15, 2006 | 1690 | 1723 | 1690 | 1721 | 47,000 | +31.36(+1.86%) |
Sep 14, 2006 | 1690 | 1697 | 1673 | 1690 | 33,800 | +0.30(+0.02%) |
Sep 13, 2006 | 1695 | 1714 | 1687 | 1689 | 43,000 | -6.47(-0.38%) |
Sep 12, 2006 | 1675 | 1700 | 1673 | 1696 | 37,400 | +20.89(+1.25%) |
Sep 11, 2006 | 1668 | 1675 | 1653 | 1675 | 30,600 | +6.99(+0.42%) |
Sep 08, 2006 | 1660 | 1671 | 1659 | 1668 | 26,600 | +6.79(+0.41%) |
Sep 07, 2006 | 1684 | 1684 | 1655 | 1661 | 31,600 | -10.93(-0.65%) |
Sep 06, 2006 | 1665 | 1672 | 1657 | 1672 | 33,600 | +8.04(+0.48%) |
Sep 05, 2006 | 1660 | 1670 | 1657 | 1664 | 40,600 | +6.56(+0.40%) |
Sep 04, 2006 | 1635 | 1658 | 1635 | 1658 | 33,000 | +20.83(+1.27%) |
Sep 01, 2006 | 1659 | 1661 | 1634 | 1637 | 36,000 | -21.95(-1.32%) |
Aug 31, 2006 | 1656 | 1661 | 1650 | 1659 | 35,200 | +3.45(+0.21%) |
Aug 30, 2006 | 1648 | 1656 | 1640 | 1655 | 31,400 | +4.17(+0.25%) |
Aug 29, 2006 | 1653 | 1668 | 1650 | 1651 | 48,000 | +0.58(+0.04%) |
Aug 28, 2006 | 1627 | 1651 | 1624 | 1650 | 39,400 | +27.41(+1.69%) |
Aug 25, 2006 | 1622 | 1630 | 1620 | 1623 | 27,800 | +0.01(+0.00%) |
Aug 24, 2006 | 1613 | 1623 | 1602 | 1623 | 25,000 | +10.62(+0.66%) |
Aug 23, 2006 | 1614 | 1621 | 1609 | 1612 | 27,200 | -0.95(-0.06%) |
Aug 22, 2006 | 1602 | 1619 | 1599 | 1613 | 26,800 | +12.20(+0.76%) |
Aug 21, 2006 | 1565 | 1602 | 1558 | 1601 | 23,400 | +3.13(+0.20%) |
Aug 18, 2006 | 1602 | 1614 | 1597 | 1598 | 24,000 | -5.31(-0.33%) |
Aug 17, 2006 | 1612 | 1612 | 1593 | 1603 | 23,400 | -13.08(-0.81%) |
Aug 16, 2006 | 1596 | 1616 | 1592 | 1616 | 28,600 | +20.75(+1.30%) |
Aug 15, 2006 | 1568 | 1597 | 1564 | 1596 | 20,200 | +24.92(+1.59%) |
Aug 14, 2006 | 1605 | 1612 | 1567 | 1571 | 25,600 | -35.19(-2.19%) |
Aug 11, 2006 | 1606 | 1611 | 1596 | 1606 | 23,400 | -0.13(-0.01%) |
Aug 10, 2006 | 1578 | 1607 | 1578 | 1606 | 26,400 | +27.49(+1.74%) |
Aug 09, 2006 | 1582 | 1585 | 1572 | 1579 | 21,600 | -2.01(-0.13%) |
Aug 08, 2006 | 1548 | 1582 | 1548 | 1581 | 23,400 | +33.14(+2.14%) |
Aug 07, 2006 | 1562 | 1570 | 1541 | 1547 | 24,000 | -22.71(-1.45%) |
Aug 04, 2006 | 1602 | 1612 | 1567 | 1570 | 25,800 | -30.91(-1.93%) |
Aug 03, 2006 | 1600 | 1609 | 1587 | 1601 | 20,800 | +0.19(+0.01%) |
Aug 02, 2006 | 1599 | 1609 | 1578 | 1601 | 27,800 | +0.26(+0.02%) |
Aug 01, 2006 | 1620 | 1625 | 1597 | 1601 | 32,400 | -12.12(-0.75%) |
Jul 31, 2006 | 1660 | 1660 | 1611 | 1613 | 33,600 | -49.30(-2.97%) |
Jul 28, 2006 | 1674 | 1679 | 1646 | 1662 | 33,200 | -13.14(-0.78%) |
Jul 27, 2006 | 1685 | 1702 | 1665 | 1675 | 36,200 | -11.48(-0.68%) |
Jul 26, 2006 | 1689 | 1691 | 1676 | 1687 | 31,200 | +1.19(+0.07%) |
Jul 25, 2006 | 1668 | 1691 | 1668 | 1685 | 34,200 | +19.52(+1.17%) |
Jul 24, 2006 | 1649 | 1668 | 1633 | 1666 | 31,200 | +0.61(+0.04%) |
Jul 21, 2006 | 1654 | 1669 | 1654 | 1665 | 30,000 | +10.21(+0.62%) |
Jul 20, 2006 | 1643 | 1658 | 1636 | 1655 | 28,600 | +9.96(+0.61%) |
Jul 19, 2006 | 1682 | 1682 | 1637 | 1645 | 35,000 | -39.09(-2.32%) |
Jul 18, 2006 | 1682 | 1685 | 1666 | 1684 | 31,400 | +1.36(+0.08%) |
Jul 17, 2006 | 1662 | 1684 | 1654 | 1683 | 32,200 | +17.68(+1.06%) |
Jul 14, 2006 | 1641 | 1677 | 1634 | 1665 | 41,600 | +9.44(+0.57%) |
Jul 13, 2006 | 1736 | 1738 | 1654 | 1656 | 67,400 | -84.23(-4.84%) |
Jul 12, 2006 | 1746 | 1753 | 1738 | 1740 | 48,800 | -5.81(-0.33%) |
Jul 11, 2006 | 1737 | 1747 | 1725 | 1746 | 40,000 | +11.48(+0.66%) |
Jul 10, 2006 | 1731 | 1737 | 1716 | 1734 | 39,000 | +4.14(+0.24%) |
Jul 07, 2006 | 1747 | 1750 | 1725 | 1730 | 49,400 | -11.28(-0.65%) |
Jul 06, 2006 | 1715 | 1742 | 1712 | 1741 | 50,000 | +22.91(+1.33%) |
Jul 05, 2006 | 1755 | 1757 | 1704 | 1719 | 60,800 | +37.01(+2.20%) |
Jul 04, 2006 | 1700 | 1703 | 1670 | 1682 | 54,400 | -15.73(-0.93%) |