Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 03, 2006 | 93.85 | 94.27 | 93.76 | 94.12 | 32,502,390 | +0.42(+0.45%) |
Jun 30, 2006 | 93.87 | 94.01 | 93.50 | 93.70 | 73,634,760 | -0.03(-0.03%) |
Jun 29, 2006 | 92.18 | 93.79 | 92.18 | 93.73 | 150,315,232 | +1.86(+2.02%) |
Jun 28, 2006 | 91.46 | 91.89 | 91.06 | 91.87 | 84,688,144 | +0.62(+0.68%) |
Jun 27, 2006 | 92.06 | 92.27 | 91.15 | 91.25 | 94,753,128 | -0.80(-0.86%) |
Jun 26, 2006 | 91.65 | 92.10 | 91.50 | 92.05 | 51,470,968 | +0.41(+0.44%) |
Jun 23, 2006 | 91.56 | 92.28 | 91.34 | 91.64 | 73,477,112 | -0.01(-0.02%) |
Jun 22, 2006 | 92.02 | 92.10 | 91.35 | 91.66 | 101,816,256 | -0.41(-0.44%) |
Jun 21, 2006 | 91.32 | 92.57 | 91.29 | 92.06 | 101,893,248 | +0.68(+0.74%) |
Jun 20, 2006 | 91.33 | 91.92 | 91.11 | 91.39 | 88,962,192 | +0.31(+0.34%) |
Jun 19, 2006 | 92.35 | 92.41 | 90.99 | 91.08 | 130,095,792 | -0.72(-0.79%) |
Jun 16, 2006 | 92.20 | 92.47 | 91.66 | 91.80 | 127,992,712 | -1.08(-1.17%) |
Jun 15, 2006 | 91.26 | 93.06 | 91.22 | 92.88 | 182,333,952 | +1.93(+2.12%) |
Jun 14, 2006 | 90.21 | 91.05 | 90.10 | 90.95 | 222,214,640 | +0.70(+0.78%) |
Jun 13, 2006 | 91.16 | 91.94 | 90.25 | 90.25 | 252,149,008 | -1.06(-1.16%) |
Jun 12, 2006 | 92.70 | 92.74 | 91.19 | 91.31 | 130,169,376 | -1.00(-1.09%) |
Jun 09, 2006 | 93.06 | 93.50 | 92.27 | 92.31 | 128,961,824 | -0.29(-0.32%) |
Jun 08, 2006 | 92.48 | 93.16 | 91.22 | 92.61 | 278,306,464 | -0.08(-0.09%) |
Jun 07, 2006 | 93.46 | 94.01 | 92.64 | 92.69 | 147,534,032 | -0.70(-0.75%) |
Jun 06, 2006 | 93.68 | 93.81 | 92.62 | 93.39 | 177,214,496 | -0.23(-0.24%) |
Jun 05, 2006 | 94.85 | 94.90 | 93.36 | 93.62 | 116,929,280 | -1.38(-1.46%) |
Jun 02, 2006 | 95.18 | 95.32 | 94.50 | 95.00 | 124,520,752 | +0.20(+0.21%) |