Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 107.78 | 108.14 | 103.58 | 103.88 | 617,272 | -2.87(-2.68%) |
Oct 30, 2006 | 102.61 | 109.16 | 100.89 | 106.75 | 919,011 | +3.79(+3.68%) |
Oct 27, 2006 | 104.33 | 105.32 | 102.85 | 102.96 | 234,653 | -1.70(-1.63%) |
Oct 26, 2006 | 102.27 | 104.75 | 101.15 | 104.66 | 285,185 | +3.42(+3.37%) |
Oct 25, 2006 | 101.23 | 101.90 | 100.64 | 101.24 | 55,178 | +0.01(+0.01%) |
Oct 24, 2006 | 101.65 | 102.38 | 100.95 | 101.23 | 111,663 | -0.86(-0.84%) |
Oct 23, 2006 | 100.28 | 102.22 | 99.82 | 102.10 | 126,474 | +1.82(+1.81%) |
Oct 20, 2006 | 100.99 | 101.37 | 99.71 | 100.28 | 174,973 | -0.85(-0.84%) |
Oct 19, 2006 | 101.92 | 102.30 | 100.89 | 101.13 | 112,680 | -1.28(-1.25%) |
Oct 18, 2006 | 102.44 | 104.16 | 102.10 | 102.41 | 174,683 | +0.18(+0.18%) |
Oct 17, 2006 | 102.43 | 103.62 | 100.96 | 102.23 | 168,584 | -0.03(-0.03%) |
Oct 16, 2006 | 102.96 | 103.12 | 101.72 | 102.26 | 305,514 | -0.70(-0.68%) |
Oct 13, 2006 | 104.42 | 105.18 | 102.74 | 102.96 | 264,275 | -1.64(-1.57%) |
Oct 12, 2006 | 105.20 | 106.05 | 104.26 | 104.60 | 392,347 | -0.43(-0.41%) |
Oct 11, 2006 | 104.54 | 105.13 | 103.31 | 105.03 | 443,315 | -0.82(-0.77%) |
Oct 10, 2006 | 103.16 | 106.57 | 103.16 | 105.85 | 260,064 | +2.53(+2.45%) |
Oct 09, 2006 | 102.51 | 103.73 | 102.30 | 103.31 | 154,354 | +0.69(+0.67%) |
Oct 06, 2006 | 102.78 | 103.20 | 102.13 | 102.63 | 162,486 | -0.05(-0.05%) |
Oct 05, 2006 | 101.65 | 103.52 | 101.26 | 102.68 | 271,100 | +1.14(+1.12%) |
Oct 04, 2006 | 99.80 | 102.27 | 99.20 | 101.55 | 311,177 | +1.81(+1.82%) |
Oct 03, 2006 | 100.06 | 100.61 | 99.73 | 99.73 | 128,943 | +0.08(+0.08%) |
Oct 02, 2006 | 102.61 | 102.61 | 98.64 | 99.65 | 331,796 | -2.96(-2.89%) |
Sep 29, 2006 | 103.23 | 104.91 | 102.24 | 102.61 | 438,233 | -0.62(-0.60%) |
Sep 28, 2006 | 103.13 | 103.83 | 101.96 | 103.23 | 93,367 | +0.41(+0.39%) |
Sep 27, 2006 | 101.93 | 103.69 | 101.82 | 102.83 | 150,433 | +0.25(+0.25%) |
Sep 26, 2006 | 101.34 | 102.94 | 100.96 | 102.57 | 121,683 | +1.41(+1.39%) |
Sep 25, 2006 | 100.13 | 101.37 | 99.33 | 101.17 | 79,282 | +1.72(+1.73%) |
Sep 22, 2006 | 99.31 | 99.78 | 98.76 | 99.44 | 75,071 | -0.05(-0.05%) |
Sep 21, 2006 | 100.08 | 100.64 | 99.07 | 99.49 | 116,310 | -0.41(-0.41%) |
Sep 20, 2006 | 100.82 | 101.89 | 98.89 | 99.91 | 257,015 | -0.06(-0.06%) |
Sep 19, 2006 | 99.65 | 100.31 | 98.64 | 99.97 | 348,640 | -0.95(-0.94%) |
Sep 18, 2006 | 102.01 | 102.58 | 100.22 | 100.92 | 233,782 | -1.01(-0.99%) |
Sep 15, 2006 | 101.17 | 102.49 | 101.02 | 101.92 | 175,990 | +1.45(+1.44%) |
Sep 14, 2006 | 99.10 | 100.73 | 98.84 | 100.48 | 192,834 | +1.38(+1.40%) |
Sep 13, 2006 | 93.29 | 99.34 | 92.32 | 99.09 | 474,099 | +5.97(+6.41%) |
Sep 12, 2006 | 90.91 | 93.49 | 90.76 | 93.12 | 377,536 | +2.28(+2.51%) |
Sep 11, 2006 | 91.43 | 91.49 | 90.04 | 90.84 | 149,998 | -0.76(-0.83%) |
Sep 08, 2006 | 91.03 | 91.87 | 90.57 | 91.60 | 284,023 | +0.57(+0.63%) |
Sep 07, 2006 | 91.76 | 91.76 | 90.77 | 91.03 | 148,110 | -0.73(-0.80%) |
Sep 06, 2006 | 91.68 | 92.01 | 91.02 | 91.76 | 145,787 | +0.08(+0.09%) |
Sep 05, 2006 | 91.55 | 92.08 | 90.81 | 91.68 | 146,368 | -0.04(-0.05%) |
Sep 01, 2006 | 89.80 | 92.11 | 89.70 | 91.72 | 169,891 | +2.09(+2.33%) |
Aug 31, 2006 | 89.05 | 89.64 | 88.43 | 89.63 | 102,806 | +0.25(+0.28%) |
Aug 30, 2006 | 87.26 | 89.49 | 87.26 | 89.38 | 93,658 | +1.82(+2.08%) |
Aug 29, 2006 | 89.39 | 89.55 | 87.18 | 87.56 | 146,222 | -1.79(-2.00%) |
Aug 28, 2006 | 88.25 | 89.71 | 88.25 | 89.36 | 73,184 | +0.93(+1.05%) |
Aug 25, 2006 | 89.46 | 89.84 | 88.00 | 88.43 | 105,710 | -1.11(-1.24%) |
Aug 24, 2006 | 91.42 | 91.84 | 88.87 | 89.53 | 179,330 | -1.71(-1.88%) |
Aug 23, 2006 | 91.39 | 92.94 | 90.95 | 91.25 | 292,445 | +0.03(+0.04%) |
Aug 22, 2006 | 90.22 | 91.78 | 89.88 | 91.21 | 180,346 | +0.59(+0.65%) |
Aug 21, 2006 | 91.46 | 92.05 | 90.50 | 90.63 | 111,954 | -1.00(-1.09%) |
Aug 18, 2006 | 90.94 | 92.39 | 90.60 | 91.63 | 207,645 | +0.58(+0.64%) |
Aug 17, 2006 | 89.17 | 91.46 | 88.98 | 91.05 | 221,875 | +1.71(+1.91%) |
Aug 16, 2006 | 88.15 | 89.66 | 86.87 | 89.34 | 396,268 | +1.66(+1.89%) |
Aug 15, 2006 | 85.97 | 89.05 | 85.97 | 87.68 | 298,689 | +2.40(+2.81%) |
Aug 14, 2006 | 86.50 | 87.45 | 84.98 | 85.29 | 284,604 | -1.05(-1.21%) |
Aug 11, 2006 | 86.74 | 86.77 | 86.08 | 86.33 | 172,795 | -0.37(-0.43%) |
Aug 10, 2006 | 85.05 | 87.35 | 84.78 | 86.70 | 560,061 | +1.23(+1.44%) |
Aug 09, 2006 | 86.95 | 87.45 | 84.73 | 85.47 | 511,126 | -0.91(-1.05%) |
Aug 08, 2006 | 87.08 | 87.81 | 86.33 | 86.38 | 121,392 | -0.84(-0.96%) |
Aug 07, 2006 | 87.39 | 87.63 | 86.04 | 87.22 | 201,110 | -0.34(-0.39%) |
Aug 04, 2006 | 88.36 | 89.53 | 87.43 | 87.56 | 205,321 | -0.79(-0.90%) |
Aug 03, 2006 | 86.77 | 88.96 | 86.77 | 88.36 | 204,450 | +0.76(+0.86%) |
Aug 02, 2006 | 87.47 | 88.39 | 87.12 | 87.60 | 189,639 | -0.04(-0.05%) |