Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 92.00 | 94.80 | 91.80 | 93.60 | 563,880 | +2.60(+2.86%) |
Oct 30, 2006 | 89.00 | 91.00 | 88.80 | 91.00 | 317,755 | +2.00(+2.25%) |
Oct 27, 2006 | 88.00 | 89.20 | 87.20 | 89.00 | 246,345 | +1.00(+1.14%) |
Oct 26, 2006 | 87.60 | 88.40 | 86.60 | 88.00 | 221,435 | +0.00(+0.00%) |
Oct 25, 2006 | 89.00 | 89.40 | 87.80 | 88.00 | 246,975 | -1.60(-1.79%) |
Oct 24, 2006 | 88.40 | 89.80 | 88.20 | 89.60 | 268,035 | +2.20(+2.52%) |
Oct 23, 2006 | 87.20 | 88.20 | 86.40 | 87.40 | 244,105 | +0.20(+0.23%) |
Oct 20, 2006 | 90.20 | 91.03 | 86.60 | 87.20 | 618,230 | -4.00(-4.39%) |
Oct 19, 2006 | 91.40 | 91.80 | 90.43 | 91.20 | 261,480 | -1.80(-1.94%) |
Oct 18, 2006 | 92.20 | 93.00 | 92.00 | 93.00 | 188,130 | +0.80(+0.87%) |
Oct 17, 2006 | 90.40 | 92.20 | 90.20 | 92.20 | 212,265 | +1.60(+1.77%) |
Oct 16, 2006 | 90.20 | 90.80 | 90.20 | 90.60 | 133,070 | -0.20(-0.22%) |
Oct 13, 2006 | 92.00 | 92.40 | 90.80 | 90.80 | 274,740 | -2.00(-2.16%) |
Oct 12, 2006 | 91.60 | 92.80 | 90.80 | 92.80 | 193,870 | +2.20(+2.43%) |
Oct 11, 2006 | 91.00 | 91.20 | 89.60 | 90.60 | 393,700 | -0.60(-0.66%) |
Oct 10, 2006 | 92.20 | 93.00 | 91.00 | 91.20 | 440,795 | -0.20(-0.22%) |
Oct 09, 2006 | 92.40 | 92.40 | 90.63 | 91.40 | 240,795 | -1.00(-1.08%) |
Oct 06, 2006 | 97.40 | 97.40 | 90.40 | 92.40 | 1,398,480 | -5.00(-5.13%) |
Oct 05, 2006 | 94.20 | 97.60 | 94.00 | 97.40 | 755,875 | +3.20(+3.40%) |
Oct 04, 2006 | 94.40 | 94.60 | 93.00 | 94.20 | 193,645 | +0.20(+0.21%) |
Oct 03, 2006 | 92.20 | 94.80 | 92.00 | 94.00 | 352,050 | +2.00(+2.17%) |
Oct 02, 2006 | 90.20 | 93.00 | 90.00 | 92.00 | 355,505 | +1.20(+1.32%) |
Sep 29, 2006 | 92.80 | 93.00 | 90.20 | 90.80 | 262,820 | -0.80(-0.87%) |
Sep 28, 2006 | 91.80 | 92.40 | 89.20 | 91.60 | 300,555 | -0.20(-0.22%) |
Sep 27, 2006 | 91.60 | 92.60 | 91.60 | 91.80 | 296,720 | -0.60(-0.65%) |
Sep 26, 2006 | 91.40 | 92.80 | 91.40 | 92.40 | 895,320 | +0.60(+0.65%) |
Sep 25, 2006 | 91.40 | 93.20 | 91.20 | 91.80 | 638,655 | -0.80(-0.86%) |
Sep 22, 2006 | 90.40 | 92.80 | 90.40 | 92.60 | 438,100 | +2.20(+2.43%) |
Sep 21, 2006 | 94.00 | 95.00 | 88.00 | 90.40 | 1,293,825 | -4.80(-5.04%) |
Sep 20, 2006 | 96.00 | 96.40 | 94.60 | 95.20 | 331,425 | -0.60(-0.63%) |
Sep 19, 2006 | 95.40 | 96.00 | 95.00 | 95.80 | 259,940 | +0.20(+0.21%) |
Sep 18, 2006 | 95.00 | 97.00 | 94.40 | 95.60 | 385,195 | -0.40(-0.42%) |
Sep 15, 2006 | 95.00 | 96.40 | 94.40 | 96.00 | 607,510 | +1.40(+1.48%) |
Sep 14, 2006 | 93.80 | 94.80 | 93.00 | 94.60 | 236,275 | +0.40(+0.42%) |
Sep 13, 2006 | 95.20 | 96.80 | 93.60 | 94.20 | 513,470 | -1.00(-1.05%) |
Sep 12, 2006 | 90.40 | 96.00 | 90.20 | 95.20 | 872,725 | +5.00(+5.54%) |
Sep 11, 2006 | 87.60 | 91.80 | 87.20 | 90.20 | 557,635 | +3.40(+3.92%) |
Sep 08, 2006 | 86.00 | 87.40 | 85.60 | 86.80 | 154,565 | +1.20(+1.40%) |
Sep 07, 2006 | 86.00 | 86.40 | 85.20 | 85.60 | 176,035 | -0.80(-0.93%) |
Sep 06, 2006 | 87.20 | 87.40 | 85.60 | 86.40 | 206,940 | -0.80(-0.92%) |
Sep 05, 2006 | 86.40 | 88.20 | 86.40 | 87.20 | 574,625 | +0.80(+0.93%) |
Sep 01, 2006 | 86.80 | 87.00 | 85.20 | 86.40 | 428,670 | -0.40(-0.46%) |
Aug 31, 2006 | 89.00 | 89.00 | 86.80 | 86.80 | 323,755 | -1.80(-2.03%) |
Aug 30, 2006 | 86.00 | 89.60 | 86.00 | 88.60 | 603,100 | +2.80(+3.26%) |
Aug 29, 2006 | 86.40 | 87.20 | 85.20 | 85.80 | 529,850 | +0.60(+0.70%) |
Aug 28, 2006 | 83.60 | 86.80 | 83.60 | 85.20 | 508,795 | +2.00(+2.40%) |
Aug 25, 2006 | 87.60 | 88.20 | 82.40 | 83.20 | 963,570 | -4.00(-4.59%) |
Aug 24, 2006 | 91.00 | 91.80 | 85.00 | 87.20 | 2,515,810 | -6.40(-6.84%) |
Aug 23, 2006 | 87.20 | 95.20 | 87.00 | 93.60 | 841,975 | +6.40(+7.34%) |
Aug 22, 2006 | 88.40 | 89.00 | 86.80 | 87.20 | 255,845 | -1.20(-1.36%) |
Aug 21, 2006 | 88.20 | 89.20 | 87.60 | 88.40 | 117,255 | -0.80(-0.90%) |
Aug 18, 2006 | 91.40 | 91.60 | 87.40 | 89.20 | 213,525 | -2.20(-2.41%) |
Aug 17, 2006 | 89.80 | 92.40 | 89.60 | 91.40 | 146,370 | +1.40(+1.56%) |
Aug 16, 2006 | 91.00 | 91.20 | 89.80 | 90.00 | 141,345 | -0.80(-0.88%) |
Aug 15, 2006 | 89.80 | 91.00 | 89.60 | 90.80 | 132,480 | +1.60(+1.79%) |
Aug 14, 2006 | 88.20 | 90.60 | 88.00 | 89.20 | 123,750 | +0.60(+0.68%) |
Aug 11, 2006 | 87.60 | 89.00 | 87.40 | 88.60 | 58,890 | +0.40(+0.45%) |
Aug 10, 2006 | 86.40 | 88.20 | 85.80 | 88.20 | 83,775 | +1.60(+1.85%) |
Aug 09, 2006 | 88.00 | 89.00 | 86.60 | 86.60 | 50,585 | -1.40(-1.59%) |
Aug 08, 2006 | 86.20 | 89.20 | 86.20 | 88.00 | 97,490 | +1.20(+1.38%) |
Aug 07, 2006 | 86.80 | 87.40 | 85.80 | 86.80 | 57,240 | -1.40(-1.59%) |
Aug 04, 2006 | 89.40 | 89.80 | 85.00 | 88.20 | 168,250 | -0.40(-0.45%) |
Aug 03, 2006 | 88.40 | 90.60 | 88.20 | 88.60 | 243,165 | +0.40(+0.45%) |
Aug 02, 2006 | 86.00 | 88.60 | 85.60 | 88.20 | 178,840 | +2.60(+3.04%) |