Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 92.70 | 93.00 | 92.00 | 92.70 | 13,727 | -0.30(-0.32%) |
Sep 28, 2006 | 93.00 | 93.00 | 92.25 | 93.00 | 9,640 | +0.50(+0.54%) |
Sep 27, 2006 | 92.50 | 92.50 | 91.00 | 92.50 | 15,083 | +2.05(+2.27%) |
Sep 26, 2006 | 89.55 | 90.45 | 89.30 | 90.45 | 13,936 | +0.90(+1.01%) |
Sep 25, 2006 | 89.55 | 89.55 | 88.00 | 89.55 | 13,578 | +0.35(+0.39%) |
Sep 22, 2006 | 89.20 | 89.75 | 88.75 | 89.20 | 7,451 | -0.10(-0.11%) |
Sep 21, 2006 | 89.30 | 90.05 | 88.35 | 89.30 | 16,267 | -1.75(-1.92%) |
Sep 20, 2006 | 91.05 | 92.00 | 91.05 | 91.05 | 7,117 | +0.10(+0.11%) |
Sep 19, 2006 | 90.95 | 91.55 | 90.20 | 90.95 | 10,206 | -1.50(-1.62%) |
Sep 18, 2006 | 92.45 | 92.45 | 91.35 | 92.45 | 6,629 | +1.30(+1.43%) |
Sep 15, 2006 | 91.15 | 91.40 | 90.65 | 91.15 | 5,254 | +0.40(+0.44%) |
Sep 14, 2006 | 90.75 | 90.80 | 90.10 | 90.75 | 13,868 | -0.15(-0.17%) |
Sep 13, 2006 | 90.90 | 90.90 | 89.40 | 90.90 | 14,641 | +0.90(+1.00%) |
Sep 12, 2006 | 90.00 | 90.75 | 88.90 | 90.00 | 9,571 | +0.40(+0.45%) |
Sep 11, 2006 | 89.60 | 89.60 | 88.90 | 89.60 | 7,992 | -0.40(-0.44%) |
Sep 08, 2006 | 90.00 | 90.00 | 89.30 | 90.00 | 11,005 | -0.20(-0.22%) |
Sep 06, 2006 | 90.20 | 90.40 | 89.80 | 90.20 | 9,501 | -1.35(-1.47%) |
Sep 05, 2006 | 91.55 | 91.55 | 90.70 | 91.55 | 5,701 | -0.35(-0.38%) |
Sep 01, 2006 | 91.90 | 91.90 | 91.05 | 91.90 | 10,231 | -0.05(-0.05%) |
Aug 31, 2006 | 91.95 | 92.00 | 91.35 | 91.95 | 8,625 | -0.45(-0.49%) |
Aug 30, 2006 | 92.40 | 92.40 | 91.75 | 92.40 | 13,960 | -0.05(-0.05%) |
Aug 29, 2006 | 92.45 | 92.50 | 91.50 | 92.45 | 14,318 | -0.50(-0.54%) |
Aug 28, 2006 | 92.95 | 92.95 | 91.90 | 92.95 | 12,279 | +1.65(+1.81%) |
Aug 25, 2006 | 91.30 | 91.40 | 90.50 | 91.30 | 11,753 | -0.90(-0.98%) |
Aug 24, 2006 | 92.20 | 92.75 | 91.65 | 92.20 | 12,059 | +0.65(+0.71%) |
Aug 23, 2006 | 91.55 | 91.95 | 90.80 | 91.55 | 8,822 | -1.00(-1.08%) |
Aug 22, 2006 | 92.55 | 92.60 | 91.90 | 92.55 | 10,866 | -0.20(-0.22%) |
Aug 21, 2006 | 92.75 | 93.70 | 92.75 | 92.75 | 9,958 | +0.75(+0.82%) |
Aug 18, 2006 | 92.00 | 92.55 | 91.85 | 92.00 | 11,213 | -1.00(-1.08%) |
Aug 17, 2006 | 93.00 | 93.00 | 92.00 | 93.00 | 10,117 | -1.95(-2.05%) |
Aug 16, 2006 | 94.95 | 94.95 | 93.60 | 94.95 | 15,988 | +1.45(+1.55%) |
Aug 15, 2006 | 93.50 | 94.00 | 93.00 | 93.50 | 11,574 | +3.55(+3.95%) |
Aug 14, 2006 | 89.95 | 90.45 | 89.20 | 89.95 | 9,689 | +1.50(+1.70%) |
Aug 11, 2006 | 88.45 | 88.75 | 87.85 | 88.45 | 10,608 | -0.20(-0.23%) |
Aug 10, 2006 | 88.65 | 88.65 | 87.70 | 88.65 | 20,551 | -2.30(-2.53%) |
Aug 09, 2006 | 90.95 | 90.95 | 89.80 | 90.95 | 17,075 | +1.45(+1.62%) |
Aug 08, 2006 | 89.50 | 89.50 | 88.45 | 89.50 | 42,841 | +0.15(+0.17%) |
Aug 07, 2006 | 89.35 | 90.25 | 89.35 | 89.35 | 8,682 | -0.15(-0.17%) |
Aug 04, 2006 | 89.50 | 90.80 | 89.20 | 89.50 | 7,418 | +1.00(+1.13%) |
Aug 03, 2006 | 88.50 | 88.85 | 87.95 | 88.50 | 7,185 | -0.50(-0.56%) |
Aug 02, 2006 | 89.00 | 89.00 | 88.20 | 89.00 | 6,498 | +2.20(+2.53%) |
Aug 01, 2006 | 86.80 | 87.90 | 86.50 | 86.80 | 8,917 | -1.35(-1.53%) |
Jul 31, 2006 | 88.15 | 88.15 | 87.55 | 88.15 | 5,287 | +0.10(+0.11%) |
Jul 28, 2006 | 88.05 | 88.10 | 86.65 | 88.05 | 12,390 | +2.50(+2.92%) |
Jul 27, 2006 | 85.55 | 86.15 | 85.55 | 85.55 | 9,354 | +1.50(+1.78%) |
Jul 26, 2006 | 84.05 | 84.50 | 82.25 | 84.05 | 7,004 | +1.05(+1.27%) |
Jul 25, 2006 | 83.00 | 83.65 | 82.40 | 83.00 | 6,282 | -1.50(-1.78%) |
Jul 24, 2006 | 84.50 | 84.50 | 82.50 | 84.50 | 17,174 | +2.05(+2.49%) |
Jul 21, 2006 | 82.45 | 82.90 | 82.35 | 82.45 | 4,423 | -0.25(-0.30%) |
Jul 20, 2006 | 82.70 | 82.75 | 82.15 | 82.70 | 5,407 | +0.30(+0.36%) |
Jul 19, 2006 | 82.40 | 82.40 | 79.45 | 82.40 | 13,327 | +3.00(+3.78%) |
Jul 18, 2006 | 79.40 | 79.95 | 79.35 | 79.40 | 22,975 | -0.10(-0.13%) |
Jul 17, 2006 | 79.50 | 80.10 | 79.50 | 79.50 | 9,418 | -0.55(-0.69%) |
Jul 14, 2006 | 80.05 | 80.90 | 80.00 | 80.05 | 9,151 | -0.80(-0.99%) |
Jul 13, 2006 | 80.85 | 82.05 | 80.85 | 80.85 | 5,250 | -1.40(-1.70%) |
Jul 12, 2006 | 82.25 | 83.20 | 82.25 | 82.25 | 10,096 | -0.65(-0.78%) |
Jul 11, 2006 | 83.50 | 83.05 | 81.90 | 82.90 | 10,533 | -0.60(-0.72%) |
Jul 10, 2006 | 83.50 | 84.00 | 83.50 | 83.50 | 4,853 | +0.30(+0.36%) |
Jul 07, 2006 | 83.20 | 83.80 | 82.85 | 83.20 | 6,638 | +0.00(+0.00%) |
Jul 06, 2006 | 83.20 | 83.50 | 82.65 | 83.20 | 9,481 | +0.95(+1.16%) |
Jul 05, 2006 | 82.25 | 82.25 | 81.50 | 82.25 | 4,284 | -1.00(-1.20%) |