Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 2843 | 2860 | 2836 | 2839 | 0 | +12.17(+0.43%) |
Nov 29, 2006 | 2804 | 2826 | 2804 | 2826 | 0 | +38.55(+1.38%) |
Nov 28, 2006 | 2812 | 2819 | 2787 | 2788 | 0 | -53.13(-1.87%) |
Nov 27, 2006 | 2820 | 2843 | 2820 | 2841 | 0 | +26.13(+0.93%) |
Nov 24, 2006 | 2827 | 2831 | 2815 | 2815 | 0 | -23.67(-0.83%) |
Nov 23, 2006 | 2839 | 2847 | 2836 | 2838 | 0 | +8.46(+0.30%) |
Nov 22, 2006 | 2803 | 2830 | 2801 | 2830 | 0 | +27.14(+0.97%) |
Nov 21, 2006 | 2785 | 2807 | 2784 | 2803 | 0 | +31.47(+1.14%) |
Nov 20, 2006 | 2801 | 2802 | 2771 | 2771 | 0 | -41.77(-1.48%) |
Nov 17, 2006 | 2812 | 2817 | 2798 | 2813 | 0 | +14.73(+0.53%) |
Nov 16, 2006 | 2785 | 2800 | 2782 | 2798 | 0 | +20.83(+0.75%) |
Nov 15, 2006 | 2780 | 2787 | 2758 | 2778 | 0 | +17.74(+0.64%) |
Nov 14, 2006 | 2759 | 2768 | 2755 | 2760 | 0 | +12.64(+0.46%) |
Nov 13, 2006 | 2747 | 2753 | 2740 | 2747 | 0 | +1.93(+0.07%) |
Nov 10, 2006 | 2741 | 2756 | 2739 | 2745 | 0 | -0.28(-0.01%) |
Nov 09, 2006 | 2741 | 2752 | 2739 | 2746 | 0 | +10.29(+0.38%) |
Nov 08, 2006 | 2756 | 2762 | 2735 | 2735 | 0 | -13.92(-0.51%) |
Nov 07, 2006 | 2754 | 2765 | 2744 | 2749 | 0 | +20.09(+0.74%) |
Nov 06, 2006 | 2714 | 2729 | 2698 | 2729 | 0 | +6.82(+0.25%) |
Nov 03, 2006 | 2730 | 2736 | 2715 | 2722 | 0 | -8.67(-0.32%) |
Nov 02, 2006 | 2724 | 2731 | 2712 | 2731 | 0 | -6.80(-0.25%) |
Nov 01, 2006 | 2707 | 2738 | 2706 | 2738 | 0 | +36.03(+1.33%) |
Oct 31, 2006 | 2697 | 2702 | 2683 | 2702 | 0 | +10.15(+0.38%) |
Oct 30, 2006 | 2708 | 2708 | 2684 | 2692 | 0 | -38.38(-1.41%) |
Oct 27, 2006 | 2743 | 2754 | 2728 | 2730 | 0 | -11.71(-0.43%) |
Oct 26, 2006 | 2725 | 2742 | 2719 | 2742 | 0 | +27.03(+1.00%) |
Oct 25, 2006 | 2705 | 2719 | 2701 | 2715 | 0 | +23.05(+0.86%) |
Oct 24, 2006 | 2689 | 2702 | 2686 | 2692 | 0 | +0.00(+0.00%) |
Oct 23, 2006 | 2689 | 2702 | 2686 | 2692 | 0 | +5.18(+0.19%) |
Oct 20, 2006 | 2682 | 2687 | 2673 | 2686 | 0 | +18.85(+0.71%) |
Oct 19, 2006 | 2648 | 2668 | 2648 | 2668 | 0 | +25.16(+0.95%) |
Oct 18, 2006 | 2634 | 2642 | 2618 | 2642 | 0 | +4.72(+0.18%) |
Oct 17, 2006 | 2670 | 2670 | 2634 | 2638 | 0 | -31.85(-1.19%) |
Oct 16, 2006 | 2681 | 2686 | 2668 | 2670 | 0 | +2.87(+0.11%) |
Oct 13, 2006 | 2672 | 2683 | 2666 | 2667 | 0 | +26.04(+0.99%) |
Oct 12, 2006 | 2644 | 2657 | 2641 | 2641 | 0 | -0.97(-0.04%) |
Oct 11, 2006 | 2643 | 2645 | 2635 | 2642 | 0 | -6.05(-0.23%) |
Oct 10, 2006 | 2637 | 2648 | 2631 | 2648 | 0 | +26.15(+1.00%) |
Oct 09, 2006 | 2643 | 2648 | 2610 | 2622 | 0 | -27.79(-1.05%) |
Oct 06, 2006 | 2641 | 2655 | 2639 | 2649 | 0 | +7.82(+0.30%) |
Oct 05, 2006 | 2613 | 2641 | 2612 | 2641 | 0 | +38.56(+1.48%) |
Oct 04, 2006 | 2597 | 2604 | 2590 | 2603 | 0 | +9.65(+0.37%) |
Oct 03, 2006 | 2594 | 2599 | 2579 | 2593 | 0 | -6.79(-0.26%) |
Oct 02, 2006 | 2571 | 2600 | 2570 | 2600 | 0 | +31.20(+1.21%) |
Sep 29, 2006 | 2576 | 2576 | 2550 | 2569 | 0 | +0.89(+0.03%) |
Sep 28, 2006 | 2565 | 2569 | 2555 | 2568 | 0 | +10.07(+0.39%) |
Sep 27, 2006 | 2542 | 2558 | 2542 | 2558 | 0 | +31.90(+1.26%) |
Sep 26, 2006 | 2539 | 2541 | 2520 | 2526 | 0 | +2.11(+0.08%) |
Sep 25, 2006 | 2517 | 2525 | 2515 | 2524 | 0 | +3.39(+0.13%) |
Sep 22, 2006 | 2535 | 2535 | 2520 | 2520 | 0 | -17.76(-0.70%) |
Sep 21, 2006 | 2538 | 2540 | 2529 | 2538 | 0 | +6.84(+0.27%) |
Sep 20, 2006 | 2512 | 2531 | 2511 | 2531 | 0 | -6.82(-0.27%) |
Sep 19, 2006 | 2551 | 2552 | 2535 | 2538 | 0 | -13.78(-0.54%) |
Sep 18, 2006 | 2536 | 2552 | 2532 | 2552 | 0 | +30.11(+1.19%) |
Sep 15, 2006 | 2517 | 2525 | 2513 | 2522 | 0 | +2.94(+0.12%) |
Sep 14, 2006 | 2525 | 2525 | 2507 | 2519 | 0 | +10.94(+0.44%) |
Sep 13, 2006 | 2508 | 2512 | 2501 | 2508 | 0 | +20.83(+0.84%) |
Sep 12, 2006 | 2492 | 2494 | 2482 | 2487 | 0 | -1.31(-0.05%) |
Sep 11, 2006 | 2508 | 2512 | 2489 | 2489 | 0 | -21.63(-0.86%) |
Sep 08, 2006 | 2506 | 2514 | 2499 | 2510 | 0 | +4.75(+0.19%) |
Sep 07, 2006 | 2512 | 2513 | 2500 | 2505 | 0 | -21.14(-0.84%) |
Sep 06, 2006 | 2524 | 2534 | 2518 | 2527 | 0 | +6.81(+0.27%) |
Sep 05, 2006 | 2526 | 2527 | 2513 | 2520 | 0 | -0.73(-0.03%) |
Sep 04, 2006 | 2502 | 2521 | 2500 | 2520 | 0 | +28.96(+1.16%) |