Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 89.88 | 89.88 | 89.29 | 89.61 | 268,707 | -0.18(-0.20%) |
Sep 28, 2006 | 89.52 | 89.89 | 89.22 | 89.79 | 178,895 | +0.43(+0.48%) |
Sep 27, 2006 | 89.03 | 89.69 | 89.03 | 89.36 | 282,197 | +0.33(+0.37%) |
Sep 26, 2006 | 88.41 | 89.12 | 88.22 | 89.03 | 349,283 | -0.23(-0.26%) |
Sep 25, 2006 | 88.65 | 89.47 | 88.13 | 89.26 | 212,073 | +1.21(+1.37%) |
Sep 22, 2006 | 88.70 | 88.71 | 87.69 | 88.05 | 190,683 | -0.84(-0.94%) |
Sep 21, 2006 | 89.66 | 89.66 | 88.55 | 88.89 | 315,132 | +0.61(+0.69%) |
Sep 20, 2006 | 88.32 | 88.46 | 87.68 | 88.28 | 346,366 | +0.77(+0.87%) |
Sep 19, 2006 | 87.68 | 88.00 | 87.10 | 87.52 | 389,753 | -0.03(-0.04%) |
Sep 18, 2006 | 87.54 | 87.66 | 87.10 | 87.55 | 272,231 | +0.20(+0.23%) |
Sep 15, 2006 | 87.67 | 88.32 | 87.10 | 87.35 | 349,404 | -0.40(-0.46%) |
Sep 14, 2006 | 87.93 | 88.03 | 87.01 | 87.75 | 341,383 | +0.34(+0.39%) |
Sep 13, 2006 | 86.92 | 87.81 | 86.69 | 87.42 | 424,754 | +0.13(+0.15%) |
Sep 12, 2006 | 86.69 | 87.55 | 86.40 | 87.29 | 411,021 | +1.17(+1.36%) |
Sep 11, 2006 | 86.41 | 86.48 | 85.39 | 86.12 | 1,118,702 | -1.40(-1.60%) |
Sep 08, 2006 | 88.03 | 88.03 | 87.31 | 87.52 | 246,466 | +0.16(+0.19%) |
Sep 07, 2006 | 87.88 | 87.88 | 86.93 | 87.35 | 302,736 | -0.97(-1.10%) |
Sep 06, 2006 | 88.87 | 89.15 | 88.29 | 88.32 | 232,126 | -1.48(-1.65%) |
Sep 05, 2006 | 89.82 | 89.93 | 89.39 | 89.80 | 159,936 | +0.54(+0.61%) |
Sep 01, 2006 | 88.31 | 89.48 | 88.57 | 89.26 | 434,598 | +0.12(+0.13%) |
Aug 31, 2006 | 89.07 | 89.31 | 88.72 | 89.15 | 187,766 | +0.65(+0.73%) |
Aug 30, 2006 | 88.37 | 88.64 | 88.14 | 88.50 | 216,205 | -0.39(-0.44%) |
Aug 29, 2006 | 89.15 | 89.15 | 87.91 | 88.89 | 354,995 | +0.73(+0.83%) |
Aug 28, 2006 | 87.14 | 88.40 | 87.14 | 88.16 | 218,028 | +0.84(+0.96%) |
Aug 25, 2006 | 87.63 | 88.33 | 86.41 | 87.32 | 625,646 | -1.80(-2.02%) |
Aug 24, 2006 | 90.31 | 90.31 | 88.66 | 89.12 | 277,822 | -1.56(-1.72%) |
Aug 23, 2006 | 91.25 | 91.80 | 90.24 | 90.68 | 281,346 | -0.20(-0.22%) |
Aug 22, 2006 | 91.30 | 91.30 | 90.48 | 90.88 | 144,380 | +0.26(+0.28%) |
Aug 21, 2006 | 90.78 | 90.94 | 90.51 | 90.63 | 190,319 | -1.32(-1.44%) |
Aug 18, 2006 | 92.57 | 92.57 | 91.19 | 91.95 | 210,371 | -0.51(-0.55%) |
Aug 17, 2006 | 92.05 | 93.35 | 91.89 | 92.46 | 432,046 | +0.67(+0.73%) |
Aug 16, 2006 | 91.34 | 92.07 | 91.12 | 91.79 | 285,843 | +1.37(+1.52%) |
Aug 15, 2006 | 89.65 | 90.63 | 89.65 | 90.42 | 400,934 | +1.51(+1.70%) |
Aug 14, 2006 | 89.56 | 89.92 | 88.73 | 88.91 | 170,266 | +0.48(+0.54%) |
Aug 11, 2006 | 88.94 | 89.08 | 88.07 | 88.43 | 204,052 | -1.56(-1.74%) |
Aug 10, 2006 | 90.26 | 90.28 | 89.49 | 89.99 | 292,649 | +0.39(+0.43%) |
Aug 09, 2006 | 89.85 | 90.28 | 89.44 | 89.61 | 550,540 | +1.47(+1.67%) |
Aug 08, 2006 | 88.87 | 89.61 | 87.75 | 88.13 | 398,017 | +1.19(+1.37%) |
Aug 07, 2006 | 86.89 | 87.80 | 86.59 | 86.94 | 465,589 | -2.04(-2.29%) |
Aug 04, 2006 | 90.40 | 90.91 | 88.33 | 88.98 | 735,511 | +0.96(+1.09%) |
Aug 03, 2006 | 87.10 | 88.59 | 86.81 | 88.02 | 478,350 | +1.53(+1.77%) |
Aug 02, 2006 | 86.77 | 86.92 | 85.78 | 86.49 | 477,499 | +1.32(+1.56%) |
Aug 01, 2006 | 85.64 | 85.64 | 84.64 | 85.16 | 249,991 | -1.42(-1.63%) |
Jul 31, 2006 | 87.30 | 87.30 | 86.51 | 86.58 | 191,534 | -0.31(-0.36%) |
Jul 28, 2006 | 85.67 | 87.01 | 85.59 | 86.89 | 374,683 | +2.06(+2.42%) |
Jul 27, 2006 | 85.08 | 85.74 | 84.34 | 84.83 | 258,255 | +1.10(+1.32%) |
Jul 26, 2006 | 84.75 | 84.75 | 83.11 | 83.73 | 356,696 | -0.69(-0.82%) |
Jul 25, 2006 | 83.93 | 84.93 | 83.69 | 84.42 | 317,441 | +1.69(+2.04%) |
Jul 24, 2006 | 82.28 | 83.03 | 82.12 | 82.74 | 246,710 | +1.46(+1.79%) |
Jul 21, 2006 | 81.33 | 81.62 | 80.91 | 81.28 | 375,777 | -0.05(-0.06%) |
Jul 20, 2006 | 81.97 | 82.79 | 81.05 | 81.33 | 823,501 | +0.16(+0.20%) |
Jul 19, 2006 | 79.14 | 81.67 | 78.99 | 81.16 | 367,269 | +2.31(+2.93%) |
Jul 18, 2006 | 79.20 | 79.60 | 77.77 | 78.85 | 508,611 | -1.09(-1.36%) |
Jul 17, 2006 | 79.82 | 80.33 | 79.58 | 79.94 | 245,616 | -0.67(-0.83%) |
Jul 14, 2006 | 80.64 | 80.85 | 79.94 | 80.60 | 420,622 | -0.94(-1.15%) |
Jul 13, 2006 | 83.94 | 83.94 | 81.48 | 81.54 | 912,583 | -2.82(-3.35%) |
Jul 12, 2006 | 85.41 | 85.38 | 84.05 | 84.36 | 914,650 | -2.62(-3.01%) |
Jul 11, 2006 | 86.40 | 87.10 | 85.66 | 86.98 | 276,363 | +0.18(+0.21%) |
Jul 10, 2006 | 87.23 | 87.41 | 86.54 | 86.80 | 297,267 | +0.91(+1.06%) |
Jul 07, 2006 | 85.99 | 86.69 | 85.76 | 85.89 | 287,423 | +0.91(+1.07%) |
Jul 06, 2006 | 84.87 | 85.34 | 84.58 | 84.97 | 342,720 | +0.75(+0.89%) |
Jul 05, 2006 | 84.90 | 84.92 | 83.61 | 84.22 | 424,025 | -2.21(-2.55%) |