Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 90.49 | 90.55 | 89.57 | 89.61 | 299,538 | -0.63(-0.70%) |
Aug 30, 2006 | 90.68 | 91.19 | 90.16 | 90.24 | 188,334 | -0.22(-0.25%) |
Aug 29, 2006 | 90.67 | 90.96 | 89.10 | 90.47 | 183,584 | -0.45(-0.49%) |
Aug 28, 2006 | 90.02 | 91.67 | 89.55 | 90.91 | 223,130 | +1.13(+1.26%) |
Aug 25, 2006 | 90.69 | 90.70 | 89.57 | 89.78 | 173,878 | -1.10(-1.21%) |
Aug 24, 2006 | 92.01 | 92.08 | 90.12 | 90.88 | 181,622 | -0.76(-0.82%) |
Aug 23, 2006 | 91.99 | 92.85 | 91.42 | 91.64 | 137,017 | -0.50(-0.55%) |
Aug 22, 2006 | 92.14 | 93.65 | 91.48 | 92.14 | 269,078 | +0.00(+0.00%) |
Aug 21, 2006 | 92.93 | 92.93 | 91.72 | 92.14 | 400,417 | -0.77(-0.83%) |
Aug 18, 2006 | 92.97 | 93.17 | 91.87 | 92.92 | 163,140 | +0.04(+0.04%) |
Aug 17, 2006 | 92.79 | 93.40 | 92.30 | 92.88 | 199,692 | +0.09(+0.09%) |
Aug 16, 2006 | 91.76 | 92.97 | 91.35 | 92.79 | 333,302 | +1.87(+2.06%) |
Aug 15, 2006 | 89.29 | 91.07 | 89.10 | 90.92 | 407,438 | +2.86(+3.24%) |
Aug 14, 2006 | 88.47 | 89.84 | 87.50 | 88.06 | 422,719 | +0.41(+0.46%) |
Aug 11, 2006 | 88.50 | 88.67 | 87.20 | 87.66 | 248,841 | -0.84(-0.95%) |
Aug 10, 2006 | 87.44 | 88.71 | 86.80 | 88.50 | 308,624 | +0.87(+0.99%) |
Aug 09, 2006 | 88.86 | 89.39 | 87.52 | 87.63 | 353,436 | -0.32(-0.36%) |
Aug 08, 2006 | 87.64 | 89.29 | 87.42 | 87.95 | 378,527 | +0.32(+0.36%) |
Aug 07, 2006 | 88.55 | 88.60 | 87.36 | 87.63 | 442,338 | -1.27(-1.43%) |
Aug 04, 2006 | 89.50 | 91.04 | 88.74 | 88.90 | 559,014 | +0.60(+0.68%) |
Aug 03, 2006 | 87.06 | 89.00 | 86.77 | 88.30 | 273,415 | +1.00(+1.14%) |
Aug 02, 2006 | 87.75 | 88.19 | 86.89 | 87.30 | 862,580 | +0.10(+0.11%) |
Aug 01, 2006 | 88.67 | 88.67 | 86.92 | 87.20 | 480,541 | -1.46(-1.65%) |
Jul 31, 2006 | 88.14 | 88.83 | 87.30 | 88.67 | 477,341 | +0.28(+0.32%) |
Jul 28, 2006 | 87.07 | 89.31 | 86.85 | 88.38 | 699,439 | +1.44(+1.66%) |
Jul 27, 2006 | 87.84 | 89.05 | 86.40 | 86.94 | 1,055,560 | -0.87(-0.99%) |
Jul 26, 2006 | 84.05 | 88.04 | 84.04 | 87.81 | 899,028 | +3.78(+4.49%) |
Jul 25, 2006 | 83.98 | 84.72 | 82.96 | 84.04 | 973,990 | -0.18(-0.22%) |
Jul 24, 2006 | 82.56 | 84.51 | 82.56 | 84.22 | 500,366 | +1.76(+2.14%) |
Jul 21, 2006 | 85.00 | 85.00 | 82.38 | 82.46 | 515,441 | -2.55(-3.00%) |
Jul 20, 2006 | 86.44 | 87.07 | 84.70 | 85.00 | 449,256 | -1.67(-1.92%) |
Jul 19, 2006 | 81.91 | 87.72 | 81.91 | 86.67 | 860,101 | +4.77(+5.82%) |
Jul 18, 2006 | 82.62 | 83.03 | 81.35 | 81.91 | 390,504 | -0.62(-0.75%) |
Jul 17, 2006 | 83.19 | 84.02 | 82.28 | 82.53 | 529,174 | -0.91(-1.09%) |
Jul 14, 2006 | 84.26 | 84.55 | 82.52 | 83.44 | 490,144 | -0.82(-0.98%) |
Jul 13, 2006 | 85.86 | 85.87 | 83.77 | 84.26 | 585,034 | -1.94(-2.25%) |
Jul 12, 2006 | 85.57 | 87.05 | 85.34 | 86.20 | 827,680 | +0.16(+0.18%) |
Jul 11, 2006 | 83.97 | 86.17 | 83.42 | 86.04 | 780,287 | +2.00(+2.37%) |
Jul 10, 2006 | 83.33 | 84.25 | 83.30 | 84.05 | 472,488 | +0.91(+1.09%) |
Jul 07, 2006 | 84.32 | 84.47 | 82.98 | 83.14 | 546,830 | -1.02(-1.21%) |
Jul 06, 2006 | 83.74 | 84.24 | 83.19 | 84.15 | 453,076 | +0.66(+0.79%) |
Jul 05, 2006 | 84.76 | 84.76 | 82.72 | 83.49 | 597,941 | -1.51(-1.78%) |
Jul 03, 2006 | 84.65 | 85.00 | 83.91 | 85.00 | 102,324 | +0.85(+1.01%) |
Jun 30, 2006 | 83.44 | 84.70 | 83.06 | 84.15 | 555,504 | +0.74(+0.88%) |
Jun 29, 2006 | 80.34 | 83.42 | 80.18 | 83.42 | 557,465 | +3.32(+4.15%) |
Jun 28, 2006 | 80.48 | 80.77 | 78.99 | 80.09 | 390,195 | -0.19(-0.24%) |
Jun 27, 2006 | 81.35 | 81.61 | 80.02 | 80.29 | 765,418 | -1.07(-1.31%) |
Jun 26, 2006 | 82.13 | 82.27 | 80.78 | 81.35 | 3,855,796 | -0.68(-0.83%) |
Jun 23, 2006 | 82.08 | 82.90 | 81.57 | 82.03 | 519,571 | -0.29(-0.35%) |
Jun 22, 2006 | 83.45 | 83.45 | 81.93 | 82.32 | 314,303 | -1.12(-1.35%) |
Jun 21, 2006 | 82.32 | 84.35 | 82.32 | 83.45 | 361,284 | +1.08(+1.32%) |
Jun 20, 2006 | 81.51 | 83.00 | 81.49 | 82.36 | 850,292 | +0.86(+1.06%) |
Jun 19, 2006 | 83.39 | 83.77 | 81.41 | 81.50 | 400,933 | -1.56(-1.88%) |
Jun 16, 2006 | 83.42 | 83.75 | 82.22 | 83.06 | 256,688 | -0.46(-0.55%) |
Jun 15, 2006 | 81.29 | 83.97 | 81.03 | 83.51 | 811,366 | +3.00(+3.73%) |
Jun 14, 2006 | 82.56 | 83.15 | 79.42 | 80.51 | 785,036 | -1.70(-2.07%) |
Jun 13, 2006 | 84.03 | 85.86 | 81.43 | 82.22 | 627,265 | -1.78(-2.12%) |
Jun 12, 2006 | 87.75 | 88.11 | 83.77 | 84.00 | 585,034 | -3.56(-4.07%) |
Jun 09, 2006 | 86.73 | 87.94 | 86.68 | 87.56 | 510,382 | +1.08(+1.24%) |
Jun 08, 2006 | 86.59 | 87.04 | 84.80 | 86.49 | 453,283 | -0.10(-0.11%) |
Jun 07, 2006 | 85.03 | 87.30 | 84.98 | 86.58 | 676,620 | +1.55(+1.82%) |
Jun 06, 2006 | 85.20 | 85.69 | 83.97 | 85.03 | 373,468 | +0.00(+0.00%) |
Jun 05, 2006 | 87.77 | 87.98 | 85.01 | 85.03 | 400,004 | -2.74(-3.12%) |
Jun 02, 2006 | 88.86 | 89.10 | 87.72 | 87.77 | 281,262 | -0.12(-0.13%) |