Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 86.65 | 87.95 | 86.00 | 86.65 | 69,642 | -1.30(-1.48%) |
Sep 28, 2006 | 87.95 | 88.00 | 86.85 | 87.95 | 230,866 | -0.65(-0.73%) |
Sep 27, 2006 | 88.60 | 88.75 | 87.45 | 88.60 | 154,207 | +2.10(+2.43%) |
Sep 26, 2006 | 86.90 | 86.90 | 85.90 | 86.50 | 89,926 | -0.40(-0.46%) |
Sep 25, 2006 | 86.90 | 86.90 | 86.00 | 86.90 | 176,974 | +0.00(+0.00%) |
Sep 22, 2006 | 86.90 | 87.00 | 86.13 | 86.90 | 92,723 | -0.35(-0.40%) |
Sep 21, 2006 | 87.25 | 87.25 | 86.40 | 87.25 | 121,935 | -0.65(-0.74%) |
Sep 20, 2006 | 87.90 | 87.90 | 87.05 | 87.90 | 190,139 | +1.65(+1.91%) |
Sep 19, 2006 | 86.25 | 86.25 | 85.70 | 86.25 | 50,248 | +0.25(+0.29%) |
Sep 18, 2006 | 86.00 | 86.05 | 84.70 | 86.00 | 129,585 | +1.35(+1.59%) |
Sep 15, 2006 | 84.65 | 84.75 | 83.50 | 84.65 | 112,424 | -0.95(-1.11%) |
Sep 14, 2006 | 85.60 | 86.59 | 84.85 | 85.60 | 81,419 | -1.60(-1.83%) |
Sep 13, 2006 | 87.20 | 87.50 | 86.00 | 87.20 | 87,368 | -0.80(-0.91%) |
Sep 12, 2006 | 88.00 | 88.05 | 86.70 | 88.00 | 71,815 | +2.00(+2.33%) |
Sep 11, 2006 | 86.00 | 88.65 | 85.35 | 86.00 | 109,736 | -4.75(-5.23%) |
Sep 08, 2006 | 90.75 | 90.75 | 90.05 | 90.75 | 83,885 | +0.80(+0.89%) |
Sep 07, 2006 | 89.95 | 90.40 | 89.90 | 89.95 | 149,792 | -1.55(-1.69%) |
Sep 06, 2006 | 91.50 | 91.75 | 90.30 | 91.50 | 64,735 | +0.20(+0.22%) |
Sep 05, 2006 | 91.30 | 91.30 | 90.50 | 91.30 | 21,563 | -0.25(-0.27%) |
Sep 01, 2006 | 91.55 | 92.00 | 91.20 | 91.55 | 34,754 | -0.35(-0.38%) |
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%) |