Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 98.35 | 98.38 | 98.03 | 98.09 | 814,983 | -0.18(-0.18%) |
Sep 28, 2006 | 98.27 | 98.44 | 97.91 | 98.27 | 853,298 | +0.02(+0.02%) |
Sep 27, 2006 | 98.06 | 98.39 | 97.92 | 98.24 | 1,171,410 | -0.34(-0.35%) |
Sep 26, 2006 | 97.80 | 98.61 | 97.72 | 98.59 | 1,896,127 | +0.84(+0.86%) |
Sep 25, 2006 | 97.23 | 98.05 | 96.74 | 97.75 | 1,052,237 | +0.72(+0.74%) |
Sep 22, 2006 | 97.15 | 97.17 | 96.68 | 97.03 | 3,051,447 | -0.30(-0.31%) |
Sep 21, 2006 | 97.84 | 97.95 | 96.99 | 97.33 | 1,477,114 | -0.41(-0.42%) |
Sep 20, 2006 | 97.64 | 97.95 | 97.47 | 97.74 | 998,923 | +0.46(+0.47%) |
Sep 19, 2006 | 97.50 | 97.54 | 96.73 | 97.28 | 931,428 | -0.25(-0.26%) |
Sep 18, 2006 | 97.42 | 97.68 | 97.17 | 97.53 | 357,518 | +0.12(+0.12%) |
Sep 15, 2006 | 97.62 | 97.68 | 97.17 | 97.41 | 1,950,805 | +0.23(+0.24%) |
Sep 14, 2006 | 96.91 | 97.17 | 96.81 | 97.17 | 1,036,420 | +0.04(+0.05%) |
Sep 13, 2006 | 96.73 | 97.31 | 96.66 | 97.13 | 2,386,589 | +0.40(+0.41%) |
Sep 12, 2006 | 95.94 | 96.86 | 95.93 | 96.73 | 613,452 | +0.89(+0.93%) |
Sep 11, 2006 | 95.45 | 96.01 | 95.16 | 95.84 | 452,147 | +0.12(+0.12%) |
Sep 08, 2006 | 95.56 | 95.85 | 95.40 | 95.72 | 851,525 | +0.21(+0.22%) |
Sep 07, 2006 | 95.56 | 95.93 | 95.25 | 95.51 | 1,942,896 | -0.39(-0.41%) |
Sep 06, 2006 | 96.29 | 96.35 | 95.77 | 95.90 | 702,082 | -0.88(-0.91%) |
Sep 05, 2006 | 96.66 | 96.86 | 96.43 | 96.78 | 683,811 | +0.22(+0.23%) |
Sep 01, 2006 | 96.39 | 96.68 | 96.18 | 96.56 | 372,653 | +0.58(+0.60%) |
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%) |