Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 86.43 | 87.04 | 86.13 | 86.93 | 1,426,411 | +0.42(+0.49%) |
Aug 30, 2006 | 86.69 | 87.05 | 85.48 | 86.51 | 1,649,193 | +0.36(+0.42%) |
Aug 29, 2006 | 86.82 | 87.21 | 85.51 | 86.15 | 2,489,188 | -0.67(-0.77%) |
Aug 28, 2006 | 85.70 | 87.74 | 85.69 | 86.82 | 2,272,797 | +1.51(+1.77%) |
Aug 25, 2006 | 84.43 | 85.76 | 84.26 | 85.32 | 1,665,695 | +0.89(+1.05%) |
Aug 24, 2006 | 86.05 | 86.26 | 84.16 | 84.43 | 4,336,991 | -0.89(-1.05%) |
Aug 23, 2006 | 86.74 | 87.06 | 84.78 | 85.33 | 2,763,221 | -1.31(-1.51%) |
Aug 22, 2006 | 87.25 | 87.98 | 86.38 | 86.63 | 2,159,024 | -0.61(-0.70%) |
Aug 21, 2006 | 88.97 | 89.03 | 86.97 | 87.24 | 2,058,731 | -2.14(-2.40%) |
Aug 18, 2006 | 89.92 | 90.21 | 88.83 | 89.39 | 1,559,592 | -0.30(-0.34%) |
Aug 17, 2006 | 88.76 | 90.08 | 88.41 | 89.69 | 2,294,297 | +0.07(+0.08%) |
Aug 16, 2006 | 87.60 | 89.94 | 86.28 | 89.62 | 4,603,935 | +3.48(+4.04%) |
Aug 15, 2006 | 84.97 | 86.35 | 84.39 | 86.14 | 3,711,295 | +1.60(+1.89%) |
Aug 14, 2006 | 85.49 | 86.69 | 84.26 | 84.54 | 3,742,905 | -0.08(-0.09%) |
Aug 11, 2006 | 86.18 | 86.18 | 84.15 | 84.62 | 2,353,450 | -1.67(-1.93%) |
Aug 10, 2006 | 84.67 | 86.45 | 84.34 | 86.29 | 3,310,705 | +1.62(+1.91%) |
Aug 09, 2006 | 88.63 | 89.47 | 84.27 | 84.67 | 4,651,350 | -3.43(-3.90%) |
Aug 08, 2006 | 89.27 | 89.87 | 87.55 | 88.10 | 2,034,559 | -0.66(-0.75%) |
Aug 07, 2006 | 89.92 | 90.31 | 88.42 | 88.77 | 1,653,958 | -1.16(-1.29%) |
Aug 04, 2006 | 91.25 | 94.31 | 89.00 | 89.93 | 3,144,403 | -0.72(-0.80%) |
Aug 03, 2006 | 87.43 | 91.40 | 87.43 | 90.65 | 2,099,057 | +1.75(+1.96%) |
Aug 02, 2006 | 89.15 | 89.58 | 88.05 | 88.90 | 1,932,987 | +0.09(+0.11%) |
Aug 01, 2006 | 89.92 | 89.94 | 87.64 | 88.81 | 2,981,354 | -1.29(-1.43%) |
Jul 31, 2006 | 90.52 | 90.52 | 89.62 | 90.10 | 2,529,747 | -0.50(-0.55%) |
Jul 28, 2006 | 87.67 | 91.12 | 87.50 | 90.60 | 3,485,956 | +2.99(+3.41%) |
Jul 27, 2006 | 90.51 | 91.79 | 87.22 | 87.61 | 4,703,530 | -4.16(-4.54%) |
Jul 26, 2006 | 93.88 | 93.88 | 90.39 | 91.78 | 4,138,846 | -2.28(-2.42%) |
Jul 25, 2006 | 91.99 | 94.89 | 90.02 | 94.06 | 5,757,243 | -0.97(-1.02%) |
Jul 24, 2006 | 94.18 | 95.43 | 93.38 | 95.03 | 1,891,848 | +1.68(+1.80%) |
Jul 21, 2006 | 93.26 | 93.67 | 89.73 | 93.35 | 3,727,100 | +0.31(+0.33%) |
Jul 20, 2006 | 97.66 | 97.98 | 93.00 | 93.04 | 2,843,408 | -3.72(-3.84%) |
Jul 19, 2006 | 93.79 | 96.97 | 93.05 | 96.76 | 3,075,488 | +3.48(+3.74%) |
Jul 18, 2006 | 94.24 | 94.58 | 92.33 | 93.28 | 2,264,081 | -0.36(-0.39%) |
Jul 17, 2006 | 93.79 | 94.52 | 93.16 | 93.64 | 1,498,347 | -0.16(-0.17%) |
Jul 14, 2006 | 94.91 | 95.07 | 92.42 | 93.80 | 2,847,824 | -1.33(-1.39%) |
Jul 13, 2006 | 96.89 | 96.93 | 94.79 | 95.13 | 2,115,676 | -1.76(-1.82%) |
Jul 12, 2006 | 98.91 | 99.02 | 96.80 | 96.89 | 1,900,099 | -1.86(-1.88%) |
Jul 11, 2006 | 98.44 | 98.96 | 96.84 | 98.75 | 1,757,621 | -0.20(-0.20%) |
Jul 10, 2006 | 99.30 | 99.30 | 97.82 | 98.95 | 1,040,464 | +0.51(+0.52%) |
Jul 07, 2006 | 100.30 | 100.30 | 98.33 | 98.44 | 1,666,625 | -1.86(-1.85%) |
Jul 06, 2006 | 101.02 | 101.28 | 99.48 | 100.30 | 1,572,375 | -0.52(-0.52%) |
Jul 05, 2006 | 101.58 | 102.17 | 99.73 | 100.82 | 1,946,817 | -0.96(-0.95%) |
Jul 03, 2006 | 100.67 | 101.79 | 100.58 | 101.79 | 638,131 | +1.23(+1.22%) |
Jun 30, 2006 | 100.68 | 101.00 | 99.78 | 100.56 | 1,281,259 | -0.12(-0.12%) |
Jun 29, 2006 | 98.18 | 100.68 | 97.73 | 100.68 | 3,087,341 | +3.47(+3.57%) |
Jun 28, 2006 | 98.53 | 98.61 | 96.98 | 97.21 | 2,310,916 | -0.89(-0.91%) |
Jun 27, 2006 | 99.26 | 100.05 | 98.10 | 98.10 | 1,999,811 | -0.87(-0.88%) |
Jun 26, 2006 | 98.99 | 99.69 | 98.03 | 98.97 | 1,427,689 | -0.02(-0.02%) |
Jun 23, 2006 | 97.45 | 99.73 | 97.40 | 98.99 | 1,751,577 | +1.34(+1.37%) |
Jun 22, 2006 | 97.66 | 98.45 | 96.63 | 97.65 | 1,980,868 | -0.33(-0.33%) |
Jun 21, 2006 | 95.47 | 98.09 | 94.78 | 97.97 | 5,133,406 | +4.77(+5.11%) |
Jun 20, 2006 | 94.70 | 95.12 | 93.21 | 93.21 | 2,260,014 | -1.20(-1.28%) |
Jun 19, 2006 | 94.52 | 95.50 | 94.03 | 94.41 | 1,490,677 | +0.07(+0.07%) |
Jun 16, 2006 | 93.78 | 94.52 | 93.39 | 94.34 | 1,661,860 | +0.12(+0.13%) |
Jun 15, 2006 | 91.64 | 94.43 | 91.25 | 94.22 | 2,020,380 | +3.34(+3.67%) |
Jun 14, 2006 | 90.51 | 91.09 | 89.58 | 90.88 | 1,609,215 | +0.36(+0.40%) |
Jun 13, 2006 | 90.44 | 91.69 | 89.27 | 90.52 | 2,183,545 | +0.09(+0.10%) |
Jun 12, 2006 | 91.48 | 92.29 | 90.38 | 90.44 | 1,329,953 | -1.26(-1.38%) |
Jun 09, 2006 | 92.83 | 93.28 | 91.43 | 91.70 | 1,416,300 | -1.02(-1.10%) |
Jun 08, 2006 | 92.64 | 92.87 | 89.96 | 92.73 | 2,520,682 | +0.01(+0.01%) |
Jun 07, 2006 | 93.98 | 95.00 | 92.66 | 92.72 | 1,935,428 | -0.45(-0.48%) |
Jun 06, 2006 | 92.92 | 93.39 | 91.41 | 93.16 | 1,915,207 | +0.46(+0.49%) |
Jun 05, 2006 | 95.00 | 95.48 | 92.58 | 92.71 | 1,497,417 | -2.92(-3.05%) |
Jun 02, 2006 | 95.81 | 95.93 | 95.05 | 95.63 | 1,345,293 | -0.19(-0.20%) |