Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 82.19 | 82.19 | 80.56 | 81.12 | 522,600 | -1.07(-1.30%) |
Aug 30, 2006 | 81.68 | 82.36 | 81.15 | 82.19 | 292,500 | +0.61(+0.75%) |
Aug 29, 2006 | 81.05 | 81.58 | 80.38 | 81.58 | 515,900 | +0.29(+0.36%) |
Aug 28, 2006 | 80.30 | 81.73 | 80.25 | 81.29 | 552,200 | +1.22(+1.52%) |
Aug 25, 2006 | 80.50 | 81.00 | 79.89 | 80.07 | 334,800 | -0.91(-1.12%) |
Aug 24, 2006 | 81.27 | 81.61 | 80.11 | 80.98 | 812,000 | -0.10(-0.12%) |
Aug 23, 2006 | 81.40 | 81.78 | 80.53 | 81.08 | 534,600 | +0.03(+0.04%) |
Aug 22, 2006 | 84.63 | 84.63 | 80.59 | 81.05 | 1,211,800 | -3.58(-4.23%) |
Aug 21, 2006 | 85.80 | 85.80 | 84.20 | 84.63 | 294,700 | -1.21(-1.41%) |
Aug 18, 2006 | 85.70 | 86.20 | 84.60 | 85.84 | 568,200 | +0.49(+0.57%) |
Aug 17, 2006 | 85.50 | 85.76 | 84.64 | 85.35 | 736,300 | -0.86(-1.00%) |
Aug 16, 2006 | 80.01 | 87.03 | 79.99 | 86.21 | 2,200,200 | +4.11(+5.01%) |
Aug 15, 2006 | 79.50 | 82.45 | 79.39 | 82.10 | 803,300 | +3.75(+4.79%) |
Aug 14, 2006 | 78.75 | 79.15 | 78.07 | 78.35 | 494,200 | +0.47(+0.60%) |
Aug 11, 2006 | 77.80 | 78.18 | 77.26 | 77.88 | 709,500 | -0.12(-0.15%) |
Aug 10, 2006 | 76.20 | 78.25 | 76.20 | 78.00 | 726,400 | +1.68(+2.20%) |
Aug 09, 2006 | 77.75 | 78.25 | 75.88 | 76.32 | 627,300 | -1.38(-1.78%) |
Aug 08, 2006 | 79.95 | 80.00 | 77.41 | 77.70 | 597,200 | -2.15(-2.69%) |
Aug 07, 2006 | 79.61 | 80.00 | 78.00 | 79.85 | 746,600 | +0.13(+0.16%) |
Aug 04, 2006 | 81.72 | 82.28 | 79.12 | 79.72 | 674,100 | -1.56(-1.92%) |
Aug 03, 2006 | 78.95 | 81.58 | 78.51 | 81.28 | 776,900 | +2.28(+2.89%) |
Aug 02, 2006 | 80.20 | 80.38 | 78.96 | 79.00 | 760,500 | -0.77(-0.97%) |
Aug 01, 2006 | 80.21 | 80.23 | 79.50 | 79.77 | 612,400 | -0.43(-0.54%) |
Jul 31, 2006 | 79.72 | 80.63 | 79.56 | 80.20 | 511,800 | +0.17(+0.21%) |
Jul 28, 2006 | 78.00 | 80.16 | 77.99 | 80.03 | 1,124,200 | +2.03(+2.60%) |
Jul 27, 2006 | 82.21 | 82.22 | 74.65 | 78.00 | 3,318,400 | -4.21(-5.12%) |
Jul 26, 2006 | 82.89 | 82.94 | 81.19 | 82.21 | 570,700 | -0.88(-1.06%) |
Jul 25, 2006 | 81.80 | 83.39 | 81.00 | 83.09 | 562,700 | +0.82(+1.00%) |
Jul 24, 2006 | 80.25 | 83.01 | 80.45 | 82.27 | 394,800 | +2.03(+2.53%) |
Jul 21, 2006 | 81.53 | 81.96 | 79.72 | 80.24 | 555,800 | -1.29(-1.58%) |
Jul 20, 2006 | 84.45 | 84.45 | 81.53 | 81.53 | 397,800 | -3.27(-3.86%) |
Jul 19, 2006 | 81.89 | 86.08 | 81.96 | 84.80 | 526,200 | +2.92(+3.57%) |
Jul 18, 2006 | 81.92 | 82.10 | 81.00 | 81.88 | 493,200 | -0.04(-0.05%) |
Jul 17, 2006 | 81.60 | 82.61 | 81.56 | 81.92 | 342,300 | +0.13(+0.16%) |
Jul 14, 2006 | 82.55 | 83.07 | 81.57 | 81.79 | 330,700 | -0.81(-0.98%) |
Jul 13, 2006 | 82.51 | 83.13 | 82.34 | 82.60 | 624,000 | +0.09(+0.11%) |
Jul 12, 2006 | 83.77 | 83.78 | 81.86 | 82.51 | 581,100 | -1.14(-1.36%) |
Jul 11, 2006 | 82.50 | 83.73 | 82.25 | 83.65 | 712,800 | +0.90(+1.09%) |
Jul 10, 2006 | 82.29 | 83.00 | 82.29 | 82.75 | 583,100 | +0.53(+0.64%) |
Jul 07, 2006 | 82.92 | 83.11 | 81.76 | 82.22 | 319,600 | -0.95(-1.14%) |
Jul 06, 2006 | 83.29 | 83.46 | 82.95 | 83.17 | 368,700 | +0.13(+0.16%) |
Jul 05, 2006 | 84.29 | 84.29 | 82.51 | 83.04 | 361,500 | -1.49(-1.76%) |
Jul 03, 2006 | 85.07 | 85.08 | 83.80 | 84.53 | 184,900 | -0.84(-0.98%) |
Jun 30, 2006 | 84.65 | 85.65 | 84.27 | 85.37 | 532,500 | +1.07(+1.27%) |
Jun 29, 2006 | 80.30 | 84.39 | 80.24 | 84.30 | 445,400 | +4.00(+4.98%) |
Jun 28, 2006 | 80.59 | 80.85 | 79.20 | 80.30 | 612,900 | -0.25(-0.31%) |
Jun 27, 2006 | 81.30 | 81.65 | 79.87 | 80.55 | 519,900 | -0.65(-0.80%) |
Jun 26, 2006 | 81.24 | 82.31 | 80.70 | 81.20 | 466,200 | -0.26(-0.32%) |
Jun 23, 2006 | 81.10 | 82.05 | 80.81 | 81.46 | 388,700 | -0.42(-0.51%) |
Jun 22, 2006 | 82.48 | 82.97 | 81.77 | 81.88 | 584,800 | -0.47(-0.57%) |
Jun 21, 2006 | 80.89 | 82.43 | 80.89 | 82.35 | 664,600 | +1.46(+1.80%) |
Jun 20, 2006 | 81.82 | 82.36 | 80.67 | 80.89 | 666,900 | -0.93(-1.14%) |
Jun 19, 2006 | 83.50 | 83.69 | 81.45 | 81.82 | 520,400 | -1.64(-1.97%) |
Jun 16, 2006 | 83.86 | 84.25 | 83.05 | 83.46 | 607,800 | -0.73(-0.87%) |
Jun 15, 2006 | 82.15 | 84.23 | 81.42 | 84.19 | 766,800 | +2.20(+2.68%) |
Jun 14, 2006 | 81.00 | 82.10 | 80.08 | 81.99 | 517,800 | +0.79(+0.97%) |
Jun 13, 2006 | 80.27 | 82.07 | 79.76 | 81.20 | 632,400 | +0.76(+0.94%) |
Jun 12, 2006 | 81.27 | 81.80 | 80.29 | 80.44 | 345,900 | -0.82(-1.01%) |
Jun 09, 2006 | 81.40 | 82.94 | 81.21 | 81.26 | 436,500 | -0.25(-0.31%) |
Jun 08, 2006 | 82.16 | 82.25 | 79.35 | 81.51 | 625,500 | -1.15(-1.39%) |
Jun 07, 2006 | 82.50 | 83.41 | 81.50 | 82.66 | 634,400 | -0.04(-0.05%) |
Jun 06, 2006 | 82.00 | 83.11 | 81.08 | 82.70 | 597,300 | +0.90(+1.10%) |
Jun 05, 2006 | 83.73 | 83.73 | 81.80 | 81.80 | 589,600 | -2.18(-2.60%) |
Jun 02, 2006 | 85.75 | 86.50 | 83.32 | 83.98 | 761,700 | -1.38(-1.62%) |