Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 98.36 | 98.39 | 98.04 | 98.10 | 814,888 | -0.18(-0.18%) |
Sep 28, 2006 | 98.29 | 98.45 | 97.93 | 98.28 | 853,198 | +0.02(+0.02%) |
Sep 27, 2006 | 98.07 | 98.40 | 97.93 | 98.26 | 1,171,273 | -0.34(-0.35%) |
Sep 26, 2006 | 97.82 | 98.62 | 97.74 | 98.60 | 1,895,906 | +0.84(+0.86%) |
Sep 25, 2006 | 97.24 | 98.06 | 96.75 | 97.76 | 1,052,115 | +0.72(+0.74%) |
Sep 22, 2006 | 97.16 | 97.19 | 96.69 | 97.04 | 3,051,092 | -0.30(-0.31%) |
Sep 21, 2006 | 97.85 | 97.96 | 97.00 | 97.34 | 1,476,942 | -0.41(-0.42%) |
Sep 20, 2006 | 97.65 | 97.96 | 97.48 | 97.75 | 998,807 | +0.46(+0.47%) |
Sep 19, 2006 | 97.51 | 97.55 | 96.74 | 97.29 | 931,320 | -0.25(-0.26%) |
Sep 18, 2006 | 97.43 | 97.69 | 97.18 | 97.54 | 357,476 | +0.12(+0.12%) |
Sep 15, 2006 | 97.63 | 97.69 | 97.19 | 97.42 | 1,950,577 | +0.23(+0.24%) |
Sep 14, 2006 | 96.92 | 97.19 | 96.82 | 97.19 | 1,036,299 | +0.04(+0.05%) |
Sep 13, 2006 | 96.75 | 97.32 | 96.67 | 97.14 | 2,386,311 | +0.40(+0.41%) |
Sep 12, 2006 | 95.95 | 96.87 | 95.95 | 96.75 | 613,381 | +0.89(+0.93%) |
Sep 11, 2006 | 95.46 | 96.02 | 95.17 | 95.85 | 452,094 | +0.12(+0.12%) |
Sep 08, 2006 | 95.57 | 95.86 | 95.41 | 95.73 | 851,426 | +0.21(+0.22%) |
Sep 07, 2006 | 95.57 | 95.94 | 95.26 | 95.52 | 1,942,670 | -0.39(-0.41%) |
Sep 06, 2006 | 96.31 | 96.36 | 95.78 | 95.91 | 702,000 | -0.88(-0.91%) |
Sep 05, 2006 | 96.67 | 96.87 | 96.44 | 96.79 | 683,731 | +0.22(+0.23%) |
Sep 01, 2006 | 96.40 | 96.69 | 96.19 | 96.57 | 372,609 | +0.58(+0.60%) |
Aug 31, 2006 | 96.11 | 96.22 | 95.97 | 95.99 | 738,402 | -0.06(-0.06%) |
Aug 30, 2006 | 96.18 | 96.29 | 95.95 | 96.05 | 1,107,195 | +0.05(+0.05%) |
Aug 29, 2006 | 95.89 | 96.14 | 95.42 | 96.00 | 580,660 | +0.12(+0.13%) |
Aug 28, 2006 | 95.28 | 96.12 | 95.28 | 95.87 | 1,103,241 | +0.45(+0.47%) |
Aug 25, 2006 | 95.34 | 95.68 | 95.21 | 95.43 | 318,347 | +0.11(+0.12%) |
Aug 24, 2006 | 95.59 | 95.60 | 95.12 | 95.32 | 1,090,425 | -0.07(-0.08%) |
Aug 23, 2006 | 95.64 | 95.84 | 94.97 | 95.39 | 1,438,085 | -0.27(-0.28%) |
Aug 22, 2006 | 95.51 | 95.88 | 95.31 | 95.66 | 444,459 | -0.01(-0.02%) |
Aug 21, 2006 | 95.61 | 95.72 | 95.40 | 95.67 | 467,636 | -0.35(-0.37%) |
Aug 18, 2006 | 95.61 | 96.03 | 95.23 | 96.03 | 644,875 | +0.51(+0.53%) |
Aug 17, 2006 | 95.24 | 95.80 | 95.15 | 95.52 | 710,044 | +0.17(+0.18%) |
Aug 16, 2006 | 95.02 | 95.47 | 94.87 | 95.35 | 1,541,974 | +0.82(+0.87%) |
Aug 15, 2006 | 94.20 | 94.70 | 94.00 | 94.53 | 1,222,263 | +1.07(+1.15%) |
Aug 14, 2006 | 93.86 | 94.16 | 93.27 | 93.46 | 951,907 | +0.07(+0.08%) |
Aug 11, 2006 | 93.44 | 93.45 | 92.91 | 93.39 | 1,439,312 | -0.21(-0.22%) |
Aug 10, 2006 | 92.97 | 93.68 | 92.83 | 93.59 | 472,681 | +0.34(+0.36%) |
Aug 09, 2006 | 94.25 | 94.47 | 93.03 | 93.25 | 825,658 | -0.40(-0.42%) |
Aug 08, 2006 | 94.14 | 94.38 | 93.30 | 93.65 | 826,476 | -0.37(-0.39%) |
Aug 07, 2006 | 93.92 | 94.08 | 93.61 | 94.02 | 1,016,530 | -0.06(-0.06%) |
Aug 04, 2006 | 94.88 | 95.09 | 93.70 | 94.08 | 1,686,765 | -0.18(-0.19%) |
Aug 03, 2006 | 93.56 | 94.44 | 93.44 | 94.25 | 1,122,192 | +0.15(+0.16%) |
Aug 02, 2006 | 93.66 | 94.38 | 93.66 | 94.10 | 436,279 | +0.56(+0.60%) |
Aug 01, 2006 | 93.63 | 93.63 | 93.06 | 93.54 | 829,476 | -0.38(-0.41%) |
Jul 31, 2006 | 93.77 | 94.02 | 93.68 | 93.92 | 774,123 | -0.14(-0.15%) |
Jul 28, 2006 | 93.33 | 94.16 | 93.25 | 94.06 | 1,012,849 | +0.95(+1.02%) |
Jul 27, 2006 | 93.63 | 93.83 | 92.77 | 93.11 | 1,400,184 | -0.12(-0.13%) |
Jul 26, 2006 | 93.04 | 93.66 | 92.76 | 93.24 | 806,298 | +0.18(+0.19%) |
Jul 25, 2006 | 92.56 | 93.53 | 92.39 | 93.06 | 579,160 | +0.36(+0.39%) |
Jul 24, 2006 | 91.64 | 92.85 | 91.60 | 92.70 | 752,581 | +1.56(+1.71%) |
Jul 21, 2006 | 92.00 | 92.00 | 91.02 | 91.15 | 938,955 | -0.56(-0.62%) |
Jul 20, 2006 | 92.72 | 92.79 | 91.66 | 91.71 | 1,009,577 | -0.62(-0.67%) |
Jul 19, 2006 | 91.25 | 92.77 | 91.25 | 92.33 | 1,126,964 | +1.24(+1.36%) |
Jul 18, 2006 | 90.97 | 91.12 | 90.00 | 91.09 | 1,821,875 | +0.47(+0.52%) |
Jul 17, 2006 | 90.67 | 91.15 | 90.50 | 90.62 | 1,361,464 | -0.18(-0.20%) |
Jul 14, 2006 | 91.19 | 91.32 | 90.28 | 90.80 | 1,264,528 | -0.33(-0.36%) |
Jul 13, 2006 | 92.09 | 92.34 | 91.13 | 91.13 | 2,025,427 | -1.54(-1.66%) |
Jul 12, 2006 | 93.51 | 93.61 | 92.40 | 92.67 | 1,606,598 | -0.95(-1.02%) |
Jul 11, 2006 | 93.03 | 93.63 | 92.58 | 93.63 | 955,724 | +0.47(+0.50%) |
Jul 10, 2006 | 93.19 | 93.61 | 92.91 | 93.16 | 891,645 | +0.07(+0.08%) |
Jul 07, 2006 | 93.47 | 93.72 | 92.83 | 93.09 | 1,320,699 | -0.53(-0.56%) |
Jul 06, 2006 | 93.48 | 93.91 | 93.39 | 93.61 | 1,005,623 | +0.23(+0.25%) |
Jul 05, 2006 | 93.50 | 93.62 | 92.96 | 93.38 | 6,320,461 | -0.58(-0.62%) |