Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 98.54 | 98.64 | 98.30 | 98.37 | 65,136,632 | -0.08(-0.08%) |
Sep 28, 2006 | 98.49 | 98.68 | 98.15 | 98.46 | 79,569,496 | -0.04(-0.04%) |
Sep 27, 2006 | 98.17 | 98.66 | 98.15 | 98.49 | 111,935,016 | +0.12(+0.12%) |
Sep 26, 2006 | 97.58 | 98.39 | 97.51 | 98.37 | 100,503,464 | +0.81(+0.83%) |
Sep 25, 2006 | 97.01 | 97.84 | 96.51 | 97.56 | 125,315,528 | +0.74(+0.77%) |
Sep 22, 2006 | 96.91 | 96.97 | 96.47 | 96.82 | 89,575,272 | -0.29(-0.30%) |
Sep 21, 2006 | 97.66 | 97.76 | 96.78 | 97.11 | 120,761,072 | -0.47(-0.48%) |
Sep 20, 2006 | 97.39 | 97.78 | 97.25 | 97.59 | 102,117,832 | +0.52(+0.53%) |
Sep 19, 2006 | 97.30 | 97.31 | 96.53 | 97.07 | 125,050,600 | -0.24(-0.25%) |
Sep 18, 2006 | 97.26 | 97.50 | 96.95 | 97.31 | 87,115,072 | +0.13(+0.14%) |
Sep 15, 2006 | 97.44 | 97.50 | 96.97 | 97.18 | 104,156,016 | -0.20(-0.20%) |
Sep 14, 2006 | 97.18 | 97.39 | 97.03 | 97.38 | 78,493,240 | +0.01(+0.01%) |
Sep 13, 2006 | 96.95 | 97.54 | 96.86 | 97.37 | 85,420,992 | +0.39(+0.40%) |
Sep 12, 2006 | 96.15 | 97.09 | 96.01 | 96.98 | 94,882,528 | +0.94(+0.98%) |
Sep 11, 2006 | 95.63 | 96.25 | 95.35 | 96.04 | 93,009,888 | +0.10(+0.10%) |
Sep 08, 2006 | 95.80 | 96.08 | 95.61 | 95.94 | 61,237,896 | +0.27(+0.28%) |
Sep 07, 2006 | 95.79 | 96.16 | 95.47 | 95.67 | 117,188,224 | -0.44(-0.46%) |
Sep 06, 2006 | 96.56 | 96.59 | 95.98 | 96.11 | 73,047,752 | -0.85(-0.88%) |
Sep 05, 2006 | 96.85 | 97.10 | 96.62 | 96.97 | 71,083,176 | +0.18(+0.19%) |
Sep 01, 2006 | 96.58 | 96.90 | 96.36 | 96.78 | 66,263,668 | +0.57(+0.60%) |
Aug 31, 2006 | 96.36 | 96.47 | 96.16 | 96.21 | 50,934,472 | -0.01(-0.02%) |
Aug 30, 2006 | 96.38 | 96.50 | 96.14 | 96.22 | 67,964,680 | +0.06(+0.06%) |
Aug 29, 2006 | 96.10 | 96.35 | 95.60 | 96.16 | 83,928,952 | +0.11(+0.12%) |
Aug 28, 2006 | 95.48 | 96.34 | 95.47 | 96.05 | 71,531,272 | +0.46(+0.48%) |
Aug 25, 2006 | 95.47 | 95.92 | 95.41 | 95.60 | 56,700,692 | +0.12(+0.12%) |
Aug 24, 2006 | 95.73 | 95.81 | 95.30 | 95.48 | 78,730,328 | -0.08(-0.08%) |
Aug 23, 2006 | 95.87 | 96.06 | 95.14 | 95.56 | 90,424,624 | -0.27(-0.28%) |
Aug 22, 2006 | 95.69 | 96.12 | 95.50 | 95.83 | 82,613,176 | -0.01(-0.01%) |
Aug 21, 2006 | 95.87 | 95.94 | 95.59 | 95.83 | 57,212,204 | -0.41(-0.43%) |
Aug 18, 2006 | 95.88 | 96.25 | 95.44 | 96.25 | 79,148,416 | +0.49(+0.51%) |
Aug 17, 2006 | 95.43 | 96.01 | 95.36 | 95.76 | 96,399,416 | +0.18(+0.18%) |
Aug 16, 2006 | 95.16 | 95.66 | 95.03 | 95.58 | 97,411,432 | +0.85(+0.90%) |
Aug 15, 2006 | 94.42 | 94.91 | 94.19 | 94.73 | 92,536,120 | +1.12(+1.20%) |
Aug 14, 2006 | 93.99 | 94.38 | 93.47 | 93.61 | 78,543,616 | +0.07(+0.08%) |
Aug 11, 2006 | 93.65 | 93.68 | 93.08 | 93.54 | 64,475,208 | -0.27(-0.28%) |
Aug 10, 2006 | 93.18 | 93.90 | 93.00 | 93.80 | 94,131,488 | +0.29(+0.31%) |
Aug 09, 2006 | 94.41 | 94.71 | 93.24 | 93.51 | 107,152,032 | -0.32(-0.34%) |
Aug 08, 2006 | 94.40 | 94.60 | 93.49 | 93.83 | 123,406,480 | -0.40(-0.42%) |
Aug 07, 2006 | 94.03 | 94.32 | 93.82 | 94.23 | 61,620,548 | -0.18(-0.20%) |
Aug 04, 2006 | 95.05 | 95.32 | 93.88 | 94.41 | 130,758,024 | -0.16(-0.17%) |
Aug 03, 2006 | 93.77 | 94.67 | 93.64 | 94.57 | 86,500,640 | +0.25(+0.27%) |
Aug 02, 2006 | 93.96 | 94.60 | 93.93 | 94.32 | 87,964,560 | +0.63(+0.68%) |
Aug 01, 2006 | 93.78 | 93.81 | 93.23 | 93.69 | 88,561,888 | -0.46(-0.49%) |
Jul 31, 2006 | 94.03 | 94.24 | 93.20 | 94.15 | 67,335,576 | -0.10(-0.10%) |
Jul 28, 2006 | 93.54 | 94.37 | 93.43 | 94.25 | 111,532,000 | +0.94(+1.00%) |
Jul 27, 2006 | 93.77 | 94.04 | 92.94 | 93.31 | 118,484,320 | -0.09(-0.09%) |
Jul 26, 2006 | 93.23 | 93.86 | 92.92 | 93.40 | 114,776,096 | +0.13(+0.13%) |
Jul 25, 2006 | 92.78 | 93.75 | 92.59 | 93.28 | 129,655,296 | +0.33(+0.36%) |
Jul 24, 2006 | 91.64 | 93.03 | 91.64 | 92.95 | 126,125,624 | +1.66(+1.82%) |
Jul 21, 2006 | 92.00 | 92.20 | 91.19 | 91.28 | 138,125,584 | -0.65(-0.70%) |
Jul 20, 2006 | 92.88 | 93.01 | 91.81 | 91.93 | 152,536,048 | -0.63(-0.68%) |
Jul 19, 2006 | 91.45 | 92.98 | 91.12 | 92.56 | 181,619,440 | +1.27(+1.39%) |
Jul 18, 2006 | 91.14 | 91.36 | 90.13 | 91.30 | 167,938,160 | +0.46(+0.51%) |
Jul 17, 2006 | 90.95 | 91.39 | 90.69 | 90.83 | 110,337,328 | -0.13(-0.15%) |
Jul 14, 2006 | 91.44 | 91.51 | 90.46 | 90.97 | 140,181,408 | -0.35(-0.39%) |
Jul 13, 2006 | 92.42 | 92.56 | 91.32 | 91.32 | 139,027,616 | -1.51(-1.63%) |
Jul 12, 2006 | 93.68 | 93.82 | 92.59 | 92.83 | 112,061,288 | -1.00(-1.07%) |
Jul 11, 2006 | 93.24 | 93.83 | 92.75 | 93.83 | 99,991,400 | +0.41(+0.44%) |
Jul 10, 2006 | 93.48 | 93.85 | 93.09 | 93.42 | 82,754,120 | +0.18(+0.19%) |
Jul 07, 2006 | 93.67 | 93.94 | 93.01 | 93.24 | 110,838,800 | -0.61(-0.65%) |
Jul 06, 2006 | 93.68 | 94.15 | 93.59 | 93.85 | 69,639,072 | +0.27(+0.29%) |
Jul 05, 2006 | 93.74 | 93.86 | 93.17 | 93.58 | 94,580,680 | -0.54(-0.57%) |