Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 97.57 | 98.00 | 96.84 | 96.95 | 254,019 | -0.12(-0.12%) |
Sep 28, 2006 | 97.38 | 97.75 | 96.61 | 97.07 | 289,334 | -0.07(-0.07%) |
Sep 27, 2006 | 96.84 | 98.60 | 96.83 | 97.13 | 290,573 | +0.34(+0.35%) |
Sep 26, 2006 | 95.58 | 96.92 | 95.45 | 96.79 | 585,484 | +0.91(+0.95%) |
Sep 25, 2006 | 95.00 | 96.32 | 94.84 | 95.88 | 472,827 | +0.88(+0.93%) |
Sep 22, 2006 | 94.66 | 95.27 | 94.19 | 95.00 | 455,170 | +0.20(+0.21%) |
Sep 21, 2006 | 94.52 | 95.77 | 94.39 | 94.80 | 568,446 | +0.03(+0.03%) |
Sep 20, 2006 | 95.00 | 95.42 | 94.17 | 94.77 | 617,701 | +0.69(+0.73%) |
Sep 19, 2006 | 94.57 | 94.57 | 93.26 | 94.08 | 492,344 | -0.39(-0.41%) |
Sep 18, 2006 | 95.64 | 95.84 | 94.05 | 94.47 | 287,269 | -1.20(-1.26%) |
Sep 15, 2006 | 94.42 | 96.11 | 94.12 | 95.67 | 1,469,081 | +2.02(+2.16%) |
Sep 14, 2006 | 93.36 | 94.16 | 92.54 | 93.65 | 1,958,017 | +0.10(+0.10%) |
Sep 13, 2006 | 92.14 | 93.94 | 91.87 | 93.55 | 334,975 | +1.49(+1.62%) |
Sep 12, 2006 | 91.27 | 92.51 | 91.06 | 92.06 | 386,192 | +1.26(+1.39%) |
Sep 11, 2006 | 90.50 | 91.52 | 90.50 | 90.80 | 289,747 | +0.06(+0.06%) |
Sep 08, 2006 | 89.77 | 90.96 | 89.06 | 90.74 | 216,226 | +1.40(+1.57%) |
Sep 07, 2006 | 89.81 | 89.89 | 88.85 | 89.34 | 213,232 | -0.72(-0.80%) |
Sep 06, 2006 | 90.28 | 90.71 | 89.76 | 90.05 | 205,074 | -0.32(-0.35%) |
Sep 05, 2006 | 90.44 | 90.55 | 90.07 | 90.37 | 196,917 | +0.36(+0.40%) |
Sep 01, 2006 | 89.90 | 90.09 | 89.51 | 90.02 | 161,395 | +0.41(+0.45%) |
Aug 31, 2006 | 90.48 | 90.55 | 89.56 | 89.61 | 299,557 | -0.63(-0.70%) |
Aug 30, 2006 | 90.67 | 91.19 | 90.15 | 90.24 | 188,346 | -0.22(-0.25%) |
Aug 29, 2006 | 90.66 | 90.95 | 89.10 | 90.46 | 183,596 | -0.45(-0.49%) |
Aug 28, 2006 | 90.02 | 91.66 | 89.54 | 90.91 | 223,145 | +1.13(+1.26%) |
Aug 25, 2006 | 90.68 | 90.69 | 89.56 | 89.77 | 173,890 | -1.10(-1.21%) |
Aug 24, 2006 | 92.00 | 92.08 | 90.11 | 90.88 | 181,634 | -0.76(-0.82%) |
Aug 23, 2006 | 91.98 | 92.84 | 91.41 | 91.63 | 137,026 | -0.50(-0.55%) |
Aug 22, 2006 | 92.14 | 93.65 | 91.48 | 92.14 | 269,095 | +0.00(+0.00%) |
Aug 21, 2006 | 92.92 | 92.92 | 91.71 | 92.14 | 400,442 | -0.77(-0.83%) |
Aug 18, 2006 | 92.97 | 93.16 | 91.87 | 92.91 | 163,150 | +0.04(+0.04%) |
Aug 17, 2006 | 92.79 | 93.40 | 92.29 | 92.87 | 199,705 | +0.09(+0.09%) |
Aug 16, 2006 | 91.76 | 92.96 | 91.34 | 92.79 | 333,323 | +1.87(+2.06%) |
Aug 15, 2006 | 89.29 | 91.06 | 89.10 | 90.92 | 407,464 | +2.86(+3.24%) |
Aug 14, 2006 | 88.47 | 89.83 | 87.50 | 88.06 | 422,746 | +0.41(+0.46%) |
Aug 11, 2006 | 88.50 | 88.67 | 87.20 | 87.65 | 248,856 | -0.84(-0.95%) |
Aug 10, 2006 | 87.43 | 88.71 | 86.79 | 88.50 | 308,644 | +0.87(+0.99%) |
Aug 09, 2006 | 88.85 | 89.39 | 87.52 | 87.62 | 353,459 | -0.32(-0.36%) |
Aug 08, 2006 | 87.63 | 89.29 | 87.41 | 87.94 | 378,551 | +0.32(+0.36%) |
Aug 07, 2006 | 88.54 | 88.59 | 87.35 | 87.62 | 442,366 | -1.27(-1.43%) |
Aug 04, 2006 | 89.49 | 91.03 | 88.74 | 88.89 | 559,050 | +0.60(+0.68%) |
Aug 03, 2006 | 87.05 | 89.00 | 86.76 | 88.29 | 273,432 | +1.00(+1.14%) |
Aug 02, 2006 | 87.74 | 88.19 | 86.89 | 87.29 | 862,634 | +0.10(+0.11%) |
Aug 01, 2006 | 88.66 | 88.66 | 86.92 | 87.20 | 480,572 | -1.46(-1.65%) |
Jul 31, 2006 | 88.14 | 88.82 | 87.29 | 88.66 | 477,371 | +0.28(+0.32%) |
Jul 28, 2006 | 87.06 | 89.31 | 86.85 | 88.38 | 699,483 | +1.44(+1.66%) |
Jul 27, 2006 | 87.84 | 89.05 | 86.39 | 86.94 | 1,055,628 | -0.87(-0.99%) |
Jul 26, 2006 | 84.04 | 88.03 | 84.03 | 87.81 | 899,085 | +3.78(+4.49%) |
Jul 25, 2006 | 83.97 | 84.72 | 82.96 | 84.03 | 974,052 | -0.18(-0.22%) |
Jul 24, 2006 | 82.56 | 84.51 | 82.56 | 84.21 | 500,398 | +1.76(+2.14%) |
Jul 21, 2006 | 85.00 | 85.00 | 82.37 | 82.45 | 515,474 | -2.55(-3.00%) |
Jul 20, 2006 | 86.43 | 87.06 | 84.70 | 85.00 | 449,284 | -1.67(-1.92%) |
Jul 19, 2006 | 81.90 | 87.71 | 81.90 | 86.66 | 860,156 | +4.76(+5.82%) |
Jul 18, 2006 | 82.62 | 83.02 | 81.35 | 81.90 | 390,529 | -0.62(-0.75%) |
Jul 17, 2006 | 83.19 | 84.01 | 82.28 | 82.52 | 529,208 | -0.91(-1.09%) |
Jul 14, 2006 | 84.25 | 84.54 | 82.51 | 83.43 | 490,175 | -0.82(-0.98%) |
Jul 13, 2006 | 85.85 | 85.87 | 83.77 | 84.25 | 585,071 | -1.94(-2.25%) |
Jul 12, 2006 | 85.56 | 87.04 | 85.34 | 86.19 | 827,732 | +0.15(+0.18%) |
Jul 11, 2006 | 83.96 | 86.16 | 83.41 | 86.04 | 780,336 | +2.00(+2.37%) |
Jul 10, 2006 | 83.32 | 84.24 | 83.29 | 84.04 | 472,518 | +0.91(+1.10%) |
Jul 07, 2006 | 84.31 | 84.47 | 82.97 | 83.13 | 546,865 | -1.02(-1.21%) |
Jul 06, 2006 | 83.73 | 84.23 | 83.19 | 84.15 | 453,105 | +0.66(+0.79%) |
Jul 05, 2006 | 84.76 | 84.76 | 82.71 | 83.49 | 597,979 | -1.51(-1.78%) |