Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 103.17 | 103.46 | 102.86 | 102.86 | 4,924 | -0.19(-0.18%) |
Sep 28, 2006 | 102.99 | 103.21 | 102.61 | 103.05 | 12,434 | +0.26(+0.25%) |
Sep 27, 2006 | 102.85 | 103.16 | 102.70 | 102.79 | 5,170 | -0.28(-0.27%) |
Sep 26, 2006 | 102.44 | 103.07 | 102.22 | 103.07 | 30,039 | +0.15(+0.14%) |
Sep 25, 2006 | 102.42 | 103.12 | 102.05 | 102.92 | 19,205 | +1.16(+1.14%) |
Sep 22, 2006 | 101.76 | 101.76 | 101.43 | 101.76 | 2,831 | -0.24(-0.24%) |
Sep 21, 2006 | 102.67 | 102.83 | 101.78 | 102.00 | 6,278 | -0.62(-0.60%) |
Sep 20, 2006 | 102.06 | 102.76 | 102.06 | 102.62 | 8,740 | +1.05(+1.04%) |
Sep 19, 2006 | 101.38 | 101.57 | 100.96 | 101.57 | 16,497 | +0.04(+0.04%) |
Sep 18, 2006 | 101.60 | 101.60 | 101.15 | 101.53 | 5,909 | -0.13(-0.13%) |
Sep 15, 2006 | 101.66 | 102.07 | 101.59 | 101.66 | 9,110 | +0.50(+0.49%) |
Sep 14, 2006 | 100.75 | 101.16 | 100.75 | 101.16 | 6,278 | +0.16(+0.16%) |
Sep 13, 2006 | 99.88 | 101.05 | 99.88 | 101.00 | 7,140 | +0.92(+0.92%) |
Sep 12, 2006 | 98.66 | 100.23 | 98.66 | 100.08 | 31,393 | +1.56(+1.58%) |
Sep 11, 2006 | 98.49 | 98.77 | 98.28 | 98.52 | 6,524 | -0.30(-0.30%) |
Sep 08, 2006 | 98.37 | 98.82 | 97.95 | 98.82 | 9,233 | +0.46(+0.47%) |
Sep 07, 2006 | 98.69 | 98.89 | 98.24 | 98.36 | 935,533 | -0.80(-0.80%) |
Sep 06, 2006 | 99.22 | 99.56 | 99.10 | 99.15 | 1,585,444 | -0.24(-0.25%) |
Sep 05, 2006 | 99.32 | 99.71 | 99.09 | 99.40 | 10,957 | +0.19(+0.19%) |
Sep 01, 2006 | 99.16 | 99.21 | 98.75 | 99.21 | 24,253 | +0.18(+0.18%) |
Aug 31, 2006 | 98.96 | 99.10 | 98.69 | 99.03 | 7,017 | +0.02(+0.02%) |
Aug 30, 2006 | 98.87 | 99.19 | 98.84 | 99.02 | 11,818 | +0.15(+0.15%) |
Aug 29, 2006 | 98.97 | 98.97 | 98.03 | 98.87 | 50,106 | -0.28(-0.28%) |
Aug 28, 2006 | 98.51 | 99.16 | 98.36 | 99.14 | 6,032 | +0.55(+0.56%) |
Aug 25, 2006 | 98.59 | 98.79 | 98.41 | 98.59 | 22,898 | -0.65(-0.65%) |
Aug 24, 2006 | 99.58 | 99.58 | 98.97 | 99.24 | 3,816 | +0.34(+0.34%) |
Aug 23, 2006 | 99.27 | 99.41 | 98.73 | 98.90 | 4,555 | -0.19(-0.20%) |
Aug 22, 2006 | 99.41 | 99.61 | 98.98 | 99.10 | 9,479 | -0.02(-0.02%) |
Aug 21, 2006 | 99.33 | 99.36 | 99.03 | 99.11 | 12,065 | -0.67(-0.67%) |
Aug 18, 2006 | 99.74 | 99.78 | 99.27 | 99.78 | 8,494 | +0.10(+0.10%) |
Aug 17, 2006 | 99.26 | 99.79 | 99.18 | 99.68 | 5,416 | +0.37(+0.38%) |
Aug 16, 2006 | 99.30 | 99.62 | 98.95 | 99.31 | 5,909 | +0.38(+0.39%) |
Aug 15, 2006 | 98.41 | 98.98 | 98.41 | 98.93 | 14,157 | +2.00(+2.06%) |
Aug 14, 2006 | 97.88 | 97.93 | 96.80 | 96.93 | 8,740 | -0.24(-0.25%) |
Aug 11, 2006 | 97.24 | 97.30 | 96.58 | 97.17 | 5,170 | -0.48(-0.49%) |
Aug 10, 2006 | 97.13 | 97.67 | 96.66 | 97.65 | 9,602 | +0.30(+0.31%) |
Aug 09, 2006 | 99.15 | 99.15 | 97.35 | 97.35 | 19,821 | -1.17(-1.19%) |
Aug 08, 2006 | 99.58 | 99.91 | 98.42 | 98.52 | 10,218 | -0.66(-0.66%) |
Aug 07, 2006 | 99.29 | 99.38 | 99.02 | 99.18 | 3,200 | -0.21(-0.21%) |
Aug 04, 2006 | 100.09 | 100.58 | 99.22 | 99.39 | 16,250 | +0.32(+0.33%) |
Aug 03, 2006 | 98.51 | 99.17 | 98.44 | 99.06 | 6,155 | +0.68(+0.69%) |
Aug 02, 2006 | 98.17 | 98.53 | 97.84 | 98.38 | 6,401 | +0.41(+0.42%) |
Aug 01, 2006 | 98.00 | 98.00 | 97.47 | 97.97 | 5,909 | -0.12(-0.12%) |
Jul 31, 2006 | 98.22 | 98.26 | 97.92 | 98.09 | 73,128 | -0.43(-0.44%) |
Jul 28, 2006 | 97.08 | 98.68 | 97.08 | 98.52 | 30,408 | +2.09(+2.16%) |
Jul 27, 2006 | 97.53 | 97.53 | 96.43 | 96.43 | 31,516 | -0.74(-0.76%) |
Jul 26, 2006 | 96.94 | 97.27 | 96.73 | 97.17 | 14,404 | +0.12(+0.13%) |
Jul 25, 2006 | 96.86 | 97.13 | 96.46 | 97.05 | 5,786 | -0.02(-0.02%) |
Jul 24, 2006 | 96.23 | 97.07 | 96.07 | 97.07 | 3,324 | +1.54(+1.62%) |
Jul 21, 2006 | 96.35 | 96.35 | 95.48 | 95.52 | 13,542 | -0.67(-0.70%) |
Jul 20, 2006 | 96.90 | 96.93 | 96.20 | 96.20 | 5,047 | -0.63(-0.65%) |
Jul 19, 2006 | 95.03 | 96.82 | 95.03 | 96.82 | 13,665 | +2.91(+3.10%) |
Jul 18, 2006 | 94.39 | 94.40 | 93.28 | 93.91 | 9,479 | -0.01(-0.01%) |
Jul 17, 2006 | 93.78 | 94.12 | 93.14 | 93.92 | 13,419 | +0.10(+0.10%) |
Jul 14, 2006 | 94.15 | 94.26 | 93.22 | 93.82 | 14,404 | -0.32(-0.35%) |
Jul 13, 2006 | 94.99 | 95.19 | 94.07 | 94.15 | 11,449 | -1.45(-1.51%) |
Jul 12, 2006 | 96.66 | 96.96 | 95.43 | 95.60 | 9,602 | -1.06(-1.09%) |
Jul 11, 2006 | 96.54 | 96.79 | 95.68 | 96.65 | 6,524 | +0.03(+0.03%) |
Jul 10, 2006 | 96.70 | 96.90 | 96.42 | 96.62 | 20,682 | +0.37(+0.39%) |
Jul 07, 2006 | 96.50 | 97.07 | 96.07 | 96.25 | 13,173 | -0.28(-0.29%) |
Jul 06, 2006 | 96.46 | 96.90 | 96.46 | 96.53 | 33,855 | +0.32(+0.34%) |
Jul 05, 2006 | 96.42 | 96.64 | 95.94 | 96.20 | 12,065 | -1.03(-1.06%) |