Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2006 | 88.88 | 89.60 | 86.89 | 87.64 | 165,825 | -1.31(-1.47%) |
Jul 31, 2006 | 89.52 | 89.64 | 87.83 | 88.95 | 231,894 | -0.57(-0.64%) |
Jul 28, 2006 | 88.70 | 91.25 | 88.70 | 89.52 | 226,522 | +0.99(+1.12%) |
Jul 27, 2006 | 88.36 | 90.49 | 87.98 | 88.53 | 113,696 | +0.34(+0.39%) |
Jul 26, 2006 | 89.95 | 89.95 | 87.81 | 88.18 | 168,584 | -1.94(-2.15%) |
Jul 25, 2006 | 87.81 | 90.66 | 87.63 | 90.13 | 263,694 | +1.29(+1.45%) |
Jul 24, 2006 | 87.36 | 89.49 | 87.32 | 88.84 | 322,794 | +1.91(+2.20%) |
Jul 21, 2006 | 88.81 | 89.01 | 86.43 | 86.92 | 403,964 | -1.71(-1.93%) |
Jul 20, 2006 | 90.33 | 91.06 | 88.47 | 88.64 | 296,947 | -1.52(-1.68%) |
Jul 19, 2006 | 88.25 | 91.08 | 88.13 | 90.15 | 838,277 | +2.02(+2.30%) |
Jul 18, 2006 | 89.53 | 91.46 | 87.03 | 88.13 | 1,547,320 | -4.90(-5.26%) |
Jul 17, 2006 | 91.41 | 93.23 | 90.24 | 93.03 | 144,335 | +1.45(+1.58%) |
Jul 14, 2006 | 93.71 | 93.79 | 90.99 | 91.58 | 270,810 | -1.96(-2.10%) |
Jul 13, 2006 | 95.73 | 95.73 | 92.70 | 93.54 | 347,769 | -2.56(-2.67%) |
Jul 12, 2006 | 96.93 | 97.71 | 95.45 | 96.10 | 146,948 | -0.65(-0.68%) |
Jul 11, 2006 | 95.70 | 97.02 | 94.76 | 96.76 | 118,778 | +0.89(+0.93%) |
Jul 10, 2006 | 95.73 | 96.70 | 95.51 | 95.87 | 82,041 | +0.25(+0.27%) |
Jul 07, 2006 | 97.02 | 98.09 | 95.62 | 95.62 | 110,647 | -1.13(-1.17%) |
Jul 06, 2006 | 96.24 | 97.04 | 95.68 | 96.75 | 136,494 | +1.01(+1.05%) |
Jul 05, 2006 | 96.72 | 96.86 | 94.73 | 95.74 | 75,071 | -1.11(-1.14%) |
Jul 03, 2006 | 96.02 | 97.63 | 95.82 | 96.85 | 102,370 | +1.01(+1.05%) |
Jun 30, 2006 | 94.51 | 96.19 | 94.20 | 95.84 | 190,510 | +1.50(+1.59%) |
Jun 29, 2006 | 92.27 | 94.47 | 92.14 | 94.34 | 128,217 | +2.25(+2.44%) |
Jun 28, 2006 | 91.85 | 92.56 | 90.94 | 92.10 | 323,084 | +0.25(+0.27%) |
Jun 27, 2006 | 92.28 | 92.71 | 91.23 | 91.85 | 162,631 | -0.54(-0.58%) |
Jun 26, 2006 | 91.27 | 92.66 | 90.97 | 92.39 | 203,289 | +1.45(+1.59%) |
Jun 23, 2006 | 90.78 | 91.58 | 90.16 | 90.94 | 158,565 | +0.33(+0.36%) |
Jun 22, 2006 | 90.38 | 90.75 | 89.57 | 90.61 | 220,859 | +0.23(+0.25%) |
Jun 21, 2006 | 88.12 | 91.03 | 88.12 | 90.38 | 147,529 | +2.75(+3.14%) |
Jun 20, 2006 | 87.46 | 88.54 | 86.95 | 87.63 | 245,544 | +0.04(+0.05%) |
Jun 19, 2006 | 87.95 | 88.25 | 87.18 | 87.59 | 178,313 | -0.53(-0.60%) |
Jun 16, 2006 | 88.38 | 88.70 | 87.37 | 88.12 | 150,724 | -0.25(-0.29%) |
Jun 15, 2006 | 85.22 | 88.67 | 84.82 | 88.38 | 433,731 | +4.01(+4.75%) |
Jun 14, 2006 | 85.29 | 85.88 | 83.12 | 84.37 | 329,183 | -0.74(-0.87%) |
Jun 13, 2006 | 88.08 | 88.08 | 84.71 | 85.11 | 535,521 | -3.31(-3.74%) |
Jun 12, 2006 | 91.74 | 92.37 | 87.85 | 88.42 | 181,217 | -2.98(-3.26%) |
Jun 09, 2006 | 91.59 | 93.14 | 90.77 | 91.39 | 146,513 | +0.24(+0.26%) |
Jun 08, 2006 | 91.08 | 91.52 | 89.70 | 91.15 | 672,451 | +0.24(+0.27%) |
Jun 07, 2006 | 91.32 | 92.19 | 90.22 | 90.91 | 566,740 | -0.32(-0.35%) |
Jun 06, 2006 | 93.30 | 93.31 | 90.81 | 91.24 | 424,293 | -2.07(-2.22%) |
Jun 05, 2006 | 92.97 | 93.94 | 92.90 | 93.31 | 438,813 | -0.39(-0.41%) |
Jun 02, 2006 | 92.35 | 94.83 | 92.35 | 93.69 | 697,571 | +1.76(+1.91%) |