Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 96.10 | 96.21 | 95.96 | 95.98 | 738,488 | -0.06(-0.06%) |
Aug 30, 2006 | 96.17 | 96.28 | 95.93 | 96.04 | 1,107,324 | +0.05(+0.05%) |
Aug 29, 2006 | 95.88 | 96.13 | 95.41 | 95.99 | 580,728 | +0.12(+0.13%) |
Aug 28, 2006 | 95.27 | 96.11 | 95.27 | 95.86 | 1,103,370 | +0.45(+0.47%) |
Aug 25, 2006 | 95.33 | 95.67 | 95.20 | 95.41 | 318,384 | +0.11(+0.12%) |
Aug 24, 2006 | 95.58 | 95.59 | 95.11 | 95.30 | 1,090,552 | -0.07(-0.08%) |
Aug 23, 2006 | 95.63 | 95.82 | 94.96 | 95.38 | 1,438,253 | -0.27(-0.28%) |
Aug 22, 2006 | 95.50 | 95.87 | 95.30 | 95.65 | 444,511 | -0.01(-0.02%) |
Aug 21, 2006 | 95.60 | 95.71 | 95.39 | 95.66 | 467,691 | -0.35(-0.37%) |
Aug 18, 2006 | 95.60 | 96.02 | 95.22 | 96.02 | 644,950 | +0.51(+0.53%) |
Aug 17, 2006 | 95.23 | 95.79 | 95.14 | 95.51 | 710,127 | +0.17(+0.18%) |
Aug 16, 2006 | 95.01 | 95.46 | 94.86 | 95.34 | 1,542,154 | +0.82(+0.87%) |
Aug 15, 2006 | 94.19 | 94.69 | 93.99 | 94.52 | 1,222,406 | +1.07(+1.15%) |
Aug 14, 2006 | 93.84 | 94.15 | 93.26 | 93.45 | 952,017 | +0.07(+0.08%) |
Aug 11, 2006 | 93.43 | 93.44 | 92.90 | 93.38 | 1,439,480 | -0.21(-0.22%) |
Aug 10, 2006 | 92.96 | 93.67 | 92.82 | 93.58 | 472,736 | +0.34(+0.36%) |
Aug 09, 2006 | 94.24 | 94.46 | 93.02 | 93.24 | 825,754 | -0.40(-0.42%) |
Aug 08, 2006 | 94.13 | 94.37 | 93.29 | 93.64 | 826,573 | -0.37(-0.39%) |
Aug 07, 2006 | 93.91 | 94.06 | 93.60 | 94.01 | 1,016,649 | -0.06(-0.06%) |
Aug 04, 2006 | 94.86 | 95.08 | 93.68 | 94.06 | 1,686,961 | -0.18(-0.19%) |
Aug 03, 2006 | 93.55 | 94.43 | 93.43 | 94.24 | 1,122,323 | +0.15(+0.16%) |
Aug 02, 2006 | 93.65 | 94.37 | 93.65 | 94.09 | 436,330 | +0.56(+0.60%) |
Aug 01, 2006 | 93.62 | 93.62 | 93.05 | 93.53 | 829,572 | -0.38(-0.41%) |
Jul 31, 2006 | 93.76 | 94.01 | 93.67 | 93.91 | 774,213 | -0.14(-0.15%) |
Jul 28, 2006 | 93.32 | 94.15 | 93.24 | 94.05 | 1,012,967 | +0.95(+1.02%) |
Jul 27, 2006 | 93.62 | 93.82 | 92.76 | 93.10 | 1,400,347 | -0.12(-0.13%) |
Jul 26, 2006 | 93.03 | 93.65 | 92.74 | 93.23 | 806,392 | +0.18(+0.19%) |
Jul 25, 2006 | 92.55 | 93.52 | 92.38 | 93.05 | 579,228 | +0.36(+0.39%) |
Jul 24, 2006 | 91.63 | 92.84 | 91.59 | 92.69 | 752,669 | +1.55(+1.71%) |
Jul 21, 2006 | 91.99 | 91.99 | 91.01 | 91.14 | 939,064 | -0.56(-0.62%) |
Jul 20, 2006 | 92.71 | 92.78 | 91.65 | 91.70 | 1,009,695 | -0.62(-0.67%) |
Jul 19, 2006 | 91.24 | 92.76 | 91.24 | 92.32 | 1,127,095 | +1.24(+1.36%) |
Jul 18, 2006 | 90.95 | 91.11 | 89.99 | 91.08 | 1,822,087 | +0.47(+0.52%) |
Jul 17, 2006 | 90.66 | 91.14 | 90.49 | 90.61 | 1,361,622 | -0.18(-0.20%) |
Jul 14, 2006 | 91.17 | 91.31 | 90.27 | 90.79 | 1,264,675 | -0.33(-0.36%) |
Jul 13, 2006 | 92.08 | 92.33 | 91.12 | 91.12 | 2,025,662 | -1.54(-1.66%) |
Jul 12, 2006 | 93.50 | 93.60 | 92.39 | 92.66 | 1,606,785 | -0.95(-1.02%) |
Jul 11, 2006 | 93.02 | 93.62 | 92.57 | 93.62 | 955,835 | +0.47(+0.50%) |
Jul 10, 2006 | 93.18 | 93.60 | 92.90 | 93.15 | 891,749 | +0.07(+0.08%) |
Jul 07, 2006 | 93.46 | 93.71 | 92.82 | 93.07 | 1,320,853 | -0.53(-0.56%) |
Jul 06, 2006 | 93.47 | 93.90 | 93.38 | 93.60 | 1,005,741 | +0.23(+0.25%) |
Jul 05, 2006 | 93.49 | 93.61 | 92.95 | 93.37 | 6,321,197 | -0.58(-0.62%) |
Jul 03, 2006 | 93.60 | 94.04 | 93.54 | 93.95 | 1,063,282 | +0.40(+0.43%) |
Jun 30, 2006 | 93.69 | 93.74 | 93.26 | 93.54 | 3,603,269 | +0.07(+0.08%) |
Jun 29, 2006 | 92.04 | 93.54 | 92.00 | 93.47 | 3,064,537 | +1.77(+1.94%) |
Jun 28, 2006 | 91.22 | 91.70 | 90.88 | 91.70 | 565,183 | +0.67(+0.73%) |
Jun 27, 2006 | 91.87 | 92.01 | 90.94 | 91.03 | 2,128,336 | -0.81(-0.88%) |
Jun 26, 2006 | 91.45 | 91.88 | 91.31 | 91.83 | 2,418,905 | +0.40(+0.44%) |
Jun 23, 2006 | 91.34 | 92.01 | 91.14 | 91.43 | 1,089,325 | -0.43(-0.46%) |
Jun 22, 2006 | 92.12 | 92.23 | 91.54 | 91.86 | 2,701,838 | -0.48(-0.52%) |
Jun 21, 2006 | 91.53 | 92.74 | 91.52 | 92.33 | 2,098,884 | +0.78(+0.85%) |
Jun 20, 2006 | 91.52 | 92.07 | 91.31 | 91.56 | 1,516,929 | +0.32(+0.35%) |
Jun 19, 2006 | 92.52 | 92.59 | 91.17 | 91.23 | 1,466,887 | -0.82(-0.89%) |
Jun 16, 2006 | 92.41 | 92.62 | 91.86 | 92.06 | 1,480,113 | -0.55(-0.59%) |
Jun 15, 2006 | 91.01 | 92.82 | 90.99 | 92.61 | 3,684,535 | +1.88(+2.08%) |
Jun 14, 2006 | 90.17 | 90.79 | 89.88 | 90.72 | 1,710,005 | +0.66(+0.73%) |
Jun 13, 2006 | 90.86 | 91.65 | 90.06 | 90.06 | 1,501,384 | -0.92(-1.01%) |
Jun 12, 2006 | 92.41 | 92.48 | 90.98 | 90.98 | 1,337,488 | -1.14(-1.23%) |
Jun 09, 2006 | 92.77 | 93.04 | 92.08 | 92.11 | 1,468,251 | -0.29(-0.32%) |
Jun 08, 2006 | 92.20 | 92.83 | 90.98 | 92.41 | 3,663,401 | -0.04(-0.04%) |
Jun 07, 2006 | 93.24 | 93.74 | 92.40 | 92.44 | 921,747 | -0.64(-0.69%) |
Jun 06, 2006 | 93.46 | 93.57 | 92.39 | 93.08 | 1,894,082 | -0.31(-0.33%) |
Jun 05, 2006 | 94.68 | 94.68 | 93.14 | 93.39 | 1,375,667 | -1.38(-1.45%) |
Jun 02, 2006 | 94.94 | 95.02 | 94.26 | 94.77 | 1,986,665 | +0.15(+0.16%) |