Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 88.46 | 89.06 | 87.85 | 89.04 | 103,484 | +0.25(+0.28%) |
Aug 30, 2006 | 86.68 | 88.91 | 86.68 | 88.80 | 94,275 | +1.81(+2.08%) |
Aug 29, 2006 | 88.80 | 88.96 | 86.61 | 86.99 | 147,187 | -1.78(-2.00%) |
Aug 28, 2006 | 87.68 | 89.12 | 87.68 | 88.77 | 73,666 | +0.92(+1.05%) |
Aug 25, 2006 | 88.87 | 89.25 | 87.42 | 87.85 | 106,407 | -1.10(-1.24%) |
Aug 24, 2006 | 90.82 | 91.24 | 88.28 | 88.95 | 180,512 | -1.70(-1.88%) |
Aug 23, 2006 | 90.79 | 92.33 | 90.36 | 90.65 | 294,374 | +0.03(+0.04%) |
Aug 22, 2006 | 89.63 | 91.18 | 89.29 | 90.62 | 181,535 | +0.58(+0.65%) |
Aug 21, 2006 | 90.86 | 91.45 | 89.91 | 90.04 | 112,692 | -0.99(-1.09%) |
Aug 18, 2006 | 90.34 | 91.79 | 90.00 | 91.03 | 209,014 | +0.57(+0.64%) |
Aug 17, 2006 | 88.59 | 90.86 | 88.40 | 90.45 | 223,338 | +1.70(+1.91%) |
Aug 16, 2006 | 87.57 | 89.07 | 86.30 | 88.76 | 398,881 | +1.65(+1.89%) |
Aug 15, 2006 | 85.41 | 88.46 | 85.41 | 87.11 | 300,659 | +2.38(+2.81%) |
Aug 14, 2006 | 85.94 | 86.88 | 84.43 | 84.73 | 286,481 | -1.04(-1.21%) |
Aug 11, 2006 | 86.17 | 86.20 | 85.52 | 85.77 | 173,935 | -0.37(-0.43%) |
Aug 10, 2006 | 84.49 | 86.78 | 84.22 | 86.14 | 563,754 | +1.22(+1.44%) |
Aug 09, 2006 | 86.38 | 86.88 | 84.18 | 84.91 | 514,497 | -0.90(-1.05%) |
Aug 08, 2006 | 86.51 | 87.24 | 85.76 | 85.81 | 122,193 | -0.83(-0.96%) |
Aug 07, 2006 | 86.82 | 87.06 | 85.48 | 86.65 | 202,437 | -0.34(-0.39%) |
Aug 04, 2006 | 87.78 | 88.94 | 86.85 | 86.99 | 206,675 | -0.79(-0.90%) |
Aug 03, 2006 | 86.20 | 88.38 | 86.20 | 87.78 | 205,798 | +0.75(+0.86%) |
Aug 02, 2006 | 86.90 | 87.81 | 86.55 | 87.03 | 190,890 | -0.04(-0.05%) |
Aug 01, 2006 | 88.30 | 89.01 | 86.32 | 87.07 | 166,919 | -1.30(-1.47%) |
Jul 31, 2006 | 88.93 | 89.06 | 87.25 | 88.37 | 233,423 | -0.57(-0.64%) |
Jul 28, 2006 | 88.12 | 90.65 | 88.12 | 88.93 | 228,015 | +0.99(+1.12%) |
Jul 27, 2006 | 87.78 | 89.90 | 87.40 | 87.95 | 114,446 | +0.34(+0.39%) |
Jul 26, 2006 | 89.37 | 89.37 | 87.23 | 87.61 | 169,696 | -1.93(-2.15%) |
Jul 25, 2006 | 87.23 | 90.07 | 87.06 | 89.54 | 265,433 | +1.28(+1.45%) |
Jul 24, 2006 | 86.79 | 88.91 | 86.75 | 88.26 | 324,922 | +1.90(+2.20%) |
Jul 21, 2006 | 88.23 | 88.43 | 85.86 | 86.36 | 406,628 | -1.70(-1.93%) |
Jul 20, 2006 | 89.73 | 90.47 | 87.89 | 88.06 | 298,905 | -1.51(-1.68%) |
Jul 19, 2006 | 87.68 | 90.49 | 87.55 | 89.56 | 843,804 | +2.01(+2.30%) |
Jul 18, 2006 | 88.94 | 90.86 | 86.46 | 87.55 | 1,557,523 | -4.86(-5.26%) |
Jul 17, 2006 | 90.81 | 92.62 | 89.65 | 92.42 | 145,286 | +1.44(+1.58%) |
Jul 14, 2006 | 93.10 | 93.18 | 90.39 | 90.98 | 272,595 | -1.95(-2.10%) |
Jul 13, 2006 | 95.10 | 95.10 | 92.10 | 92.93 | 350,062 | -2.55(-2.67%) |
Jul 12, 2006 | 96.30 | 97.07 | 94.83 | 95.47 | 147,917 | -0.65(-0.68%) |
Jul 11, 2006 | 95.07 | 96.38 | 94.14 | 96.12 | 119,562 | +0.88(+0.93%) |
Jul 10, 2006 | 95.11 | 96.06 | 94.88 | 95.24 | 82,582 | +0.25(+0.27%) |
Jul 07, 2006 | 96.38 | 97.45 | 94.99 | 94.99 | 111,376 | -1.12(-1.17%) |
Jul 06, 2006 | 95.61 | 96.41 | 95.05 | 96.11 | 137,394 | +1.00(+1.05%) |
Jul 05, 2006 | 96.09 | 96.23 | 94.11 | 95.11 | 75,566 | -1.10(-1.14%) |
Jul 03, 2006 | 95.39 | 96.99 | 95.19 | 96.21 | 103,045 | +1.00(+1.05%) |
Jun 30, 2006 | 93.89 | 95.56 | 93.58 | 95.22 | 191,767 | +1.49(+1.59%) |
Jun 29, 2006 | 91.66 | 93.85 | 91.54 | 93.72 | 129,062 | +2.23(+2.44%) |
Jun 28, 2006 | 91.25 | 91.96 | 90.34 | 91.49 | 325,214 | +0.25(+0.27%) |
Jun 27, 2006 | 91.68 | 92.10 | 90.63 | 91.25 | 163,703 | -0.53(-0.58%) |
Jun 26, 2006 | 90.67 | 92.05 | 90.38 | 91.78 | 204,629 | +1.44(+1.59%) |
Jun 23, 2006 | 90.19 | 90.98 | 89.57 | 90.34 | 159,611 | +0.33(+0.36%) |
Jun 22, 2006 | 89.79 | 90.15 | 88.98 | 90.02 | 222,315 | +0.23(+0.25%) |
Jun 21, 2006 | 87.55 | 90.43 | 87.55 | 89.79 | 148,502 | +2.73(+3.14%) |
Jun 20, 2006 | 86.89 | 87.96 | 86.38 | 87.06 | 247,163 | +0.04(+0.05%) |
Jun 19, 2006 | 87.37 | 87.67 | 86.61 | 87.02 | 179,489 | -0.53(-0.60%) |
Jun 16, 2006 | 87.80 | 88.12 | 86.80 | 87.55 | 151,718 | -0.25(-0.29%) |
Jun 15, 2006 | 84.67 | 88.09 | 84.26 | 87.80 | 436,591 | +3.98(+4.75%) |
Jun 14, 2006 | 84.73 | 85.32 | 82.57 | 83.82 | 331,353 | -0.74(-0.87%) |
Jun 13, 2006 | 87.50 | 87.50 | 84.15 | 84.56 | 539,052 | -3.28(-3.74%) |
Jun 12, 2006 | 91.14 | 91.77 | 87.28 | 87.84 | 182,412 | -2.96(-3.26%) |
Jun 09, 2006 | 90.99 | 92.53 | 90.17 | 90.80 | 147,479 | +0.24(+0.26%) |
Jun 08, 2006 | 90.49 | 90.93 | 89.11 | 90.56 | 676,885 | +0.24(+0.27%) |
Jun 07, 2006 | 90.72 | 91.59 | 89.63 | 90.32 | 570,477 | -0.32(-0.35%) |
Jun 06, 2006 | 92.69 | 92.70 | 90.21 | 90.64 | 427,091 | -2.06(-2.22%) |
Jun 05, 2006 | 92.36 | 93.32 | 92.29 | 92.70 | 441,707 | -0.38(-0.41%) |
Jun 02, 2006 | 91.75 | 94.21 | 91.75 | 93.08 | 702,171 | +1.74(+1.91%) |