Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 91.90 | 92.31 | 91.80 | 91.90 | 167,266 | -0.60(-0.65%) |
Aug 30, 2006 | 92.50 | 93.15 | 91.75 | 92.50 | 633,737 | -0.10(-0.11%) |
Aug 29, 2006 | 92.60 | 93.02 | 91.25 | 92.60 | 91,339 | +1.30(+1.42%) |
Aug 28, 2006 | 91.30 | 91.75 | 90.55 | 91.30 | 163,353 | +0.10(+0.11%) |
Aug 25, 2006 | 91.20 | 91.65 | 90.85 | 91.20 | 47,773 | +0.05(+0.05%) |
Aug 24, 2006 | 91.15 | 91.60 | 90.75 | 91.15 | 118,249 | +0.95(+1.05%) |
Aug 23, 2006 | 90.20 | 90.55 | 89.45 | 90.20 | 140,511 | -0.15(-0.17%) |
Aug 22, 2006 | 90.35 | 90.65 | 89.75 | 90.35 | 112,952 | -0.50(-0.55%) |
Aug 21, 2006 | 90.85 | 91.35 | 90.65 | 90.85 | 47,751 | +0.95(+1.06%) |
Aug 18, 2006 | 89.90 | 90.55 | 89.00 | 89.90 | 52,923 | -0.20(-0.22%) |
Aug 17, 2006 | 90.10 | 90.95 | 89.20 | 90.10 | 80,019 | -1.25(-1.37%) |
Aug 16, 2006 | 91.35 | 92.45 | 91.35 | 91.35 | 160,839 | -0.15(-0.16%) |
Aug 15, 2006 | 91.50 | 91.75 | 90.65 | 91.50 | 42,262 | +2.40(+2.69%) |
Aug 14, 2006 | 89.10 | 89.25 | 88.40 | 89.10 | 61,640 | +1.25(+1.42%) |
Aug 11, 2006 | 87.85 | 88.55 | 87.85 | 87.85 | 51,513 | -0.55(-0.62%) |
Aug 10, 2006 | 88.40 | 88.70 | 88.05 | 88.40 | 124,922 | -1.20(-1.34%) |
Aug 09, 2006 | 89.60 | 90.30 | 89.55 | 89.60 | 74,619 | +1.95(+2.22%) |
Aug 08, 2006 | 87.65 | 88.50 | 87.65 | 87.65 | 49,925 | -0.60(-0.68%) |
Aug 07, 2006 | 88.25 | 89.10 | 88.05 | 88.25 | 145,587 | -0.95(-1.07%) |
Aug 04, 2006 | 89.20 | 89.60 | 88.50 | 89.20 | 333,091 | +1.60(+1.83%) |
Aug 03, 2006 | 87.60 | 88.25 | 87.25 | 87.60 | 31,328 | -2.00(-2.23%) |
Aug 02, 2006 | 89.60 | 89.65 | 89.10 | 89.60 | 71,713 | +0.45(+0.50%) |
Aug 01, 2006 | 89.15 | 89.20 | 87.80 | 89.15 | 67,730 | +0.45(+0.51%) |
Jul 31, 2006 | 88.70 | 89.55 | 88.70 | 88.70 | 29,250 | -0.05(-0.06%) |
Jul 28, 2006 | 88.75 | 89.15 | 87.70 | 88.75 | 79,678 | +1.35(+1.54%) |
Jul 27, 2006 | 87.40 | 87.70 | 87.00 | 87.40 | 124,175 | -0.65(-0.74%) |
Jul 26, 2006 | 88.05 | 88.30 | 87.05 | 88.05 | 77,417 | -0.55(-0.62%) |
Jul 25, 2006 | 88.60 | 89.40 | 88.35 | 88.60 | 85,721 | +0.00(+0.00%) |
Jul 24, 2006 | 88.60 | 89.00 | 87.45 | 88.60 | 58,804 | +1.65(+1.90%) |
Jul 21, 2006 | 86.95 | 87.25 | 86.75 | 86.95 | 78,238 | +0.50(+0.58%) |
Jul 20, 2006 | 86.45 | 87.00 | 86.30 | 86.45 | 57,289 | +3.15(+3.78%) |
Jul 19, 2006 | 83.30 | 83.70 | 81.95 | 83.30 | 49,113 | +0.40(+0.48%) |
Jul 18, 2006 | 82.90 | 83.00 | 82.40 | 82.90 | 48,640 | -0.25(-0.30%) |
Jul 17, 2006 | 83.15 | 83.65 | 82.65 | 83.15 | 64,770 | -0.50(-0.60%) |
Jul 14, 2006 | 83.65 | 84.45 | 83.00 | 83.65 | 61,458 | -0.80(-0.95%) |
Jul 13, 2006 | 84.45 | 85.05 | 83.95 | 84.45 | 161,096 | -0.90(-1.05%) |
Jul 12, 2006 | 85.35 | 85.85 | 84.85 | 85.35 | 85,056 | +0.35(+0.41%) |
Jul 11, 2006 | 84.35 | 85.42 | 83.00 | 85.00 | 274,478 | +0.65(+0.77%) |
Jul 10, 2006 | 84.35 | 84.40 | 83.45 | 84.35 | 31,633 | +0.10(+0.12%) |
Jul 07, 2006 | 84.25 | 84.75 | 84.00 | 84.25 | 35,782 | -0.90(-1.06%) |
Jul 06, 2006 | 85.15 | 85.15 | 83.75 | 85.15 | 129,017 | +1.45(+1.73%) |
Jul 05, 2006 | 83.70 | 83.80 | 82.75 | 83.70 | 183,944 | -0.25(-0.30%) |
Jul 03, 2006 | 83.95 | 83.95 | 83.45 | 83.95 | 17,852 | +1.20(+1.45%) |
Jun 30, 2006 | 82.75 | 83.45 | 81.85 | 82.75 | 109,718 | +0.75(+0.91%) |
Jun 29, 2006 | 82.00 | 82.00 | 82.00 | 82.00 | 0 | +3.10(+3.93%) |
Jun 28, 2006 | 78.90 | 79.70 | 78.85 | 78.90 | 99,267 | +0.05(+0.06%) |
Jun 27, 2006 | 78.85 | 79.20 | 78.10 | 78.85 | 90,812 | -0.50(-0.63%) |
Jun 23, 2006 | 79.35 | 79.75 | 79.05 | 79.35 | 41,233 | -0.25(-0.31%) |
Jun 22, 2006 | 79.60 | 80.00 | 79.25 | 79.60 | 42,231 | +0.65(+0.82%) |
Jun 21, 2006 | 78.95 | 78.95 | 75.75 | 78.95 | 50,361 | +1.20(+1.54%) |
Jun 20, 2006 | 77.75 | 78.05 | 77.40 | 77.75 | 40,043 | +0.50(+0.65%) |
Jun 19, 2006 | 77.25 | 77.65 | 76.50 | 77.25 | 51,106 | -0.80(-1.02%) |
Jun 16, 2006 | 78.05 | 78.05 | 77.25 | 78.05 | 235,762 | +0.35(+0.45%) |
Jun 15, 2006 | 77.70 | 77.95 | 77.20 | 77.70 | 70,158 | +0.50(+0.65%) |
Jun 14, 2006 | 77.20 | 77.40 | 76.40 | 77.20 | 95,259 | +1.40(+1.85%) |
Jun 13, 2006 | 75.80 | 77.35 | 75.45 | 75.80 | 197,587 | -1.90(-2.45%) |
Jun 12, 2006 | 77.70 | 78.45 | 77.50 | 77.70 | 65,230 | -1.25(-1.58%) |
Jun 09, 2006 | 78.95 | 79.15 | 78.55 | 78.95 | 147,449 | -0.05(-0.06%) |
Jun 08, 2006 | 79.00 | 79.20 | 78.20 | 79.00 | 351,903 | -0.50(-0.63%) |
Jun 07, 2006 | 79.50 | 80.60 | 78.25 | 79.50 | 572,008 | +1.30(+1.66%) |
Jun 06, 2006 | 78.20 | 78.75 | 77.55 | 78.20 | 385,470 | -0.60(-0.76%) |
Jun 05, 2006 | 78.80 | 79.85 | 78.25 | 78.80 | 75,532 | -0.65(-0.82%) |
Jun 02, 2006 | 79.45 | 79.75 | 78.65 | 79.45 | 57,541 | +1.30(+1.66%) |