Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 111.18 | 112.34 | 110.82 | 112.00 | 711,300 | +0.57(+0.51%) |
Oct 30, 2006 | 110.65 | 111.74 | 109.42 | 111.43 | 596,000 | +0.53(+0.48%) |
Oct 27, 2006 | 111.65 | 111.88 | 110.60 | 110.90 | 562,500 | -0.96(-0.86%) |
Oct 26, 2006 | 109.70 | 112.06 | 109.49 | 111.86 | 623,900 | +2.59(+2.37%) |
Oct 25, 2006 | 110.01 | 111.50 | 108.37 | 109.27 | 1,310,800 | -4.00(-3.53%) |
Oct 24, 2006 | 113.80 | 114.00 | 112.66 | 113.27 | 532,200 | -0.73(-0.64%) |
Oct 23, 2006 | 112.22 | 114.56 | 112.02 | 114.00 | 911,900 | +1.78(+1.59%) |
Oct 20, 2006 | 113.10 | 113.28 | 111.31 | 112.22 | 490,300 | -0.15(-0.13%) |
Oct 19, 2006 | 112.10 | 113.16 | 111.40 | 112.37 | 648,500 | +0.75(+0.67%) |
Oct 18, 2006 | 110.75 | 112.25 | 110.37 | 111.62 | 698,300 | +1.12(+1.01%) |
Oct 17, 2006 | 108.96 | 111.00 | 108.96 | 110.50 | 987,000 | +1.54(+1.41%) |
Oct 16, 2006 | 108.97 | 109.30 | 108.45 | 108.96 | 537,800 | +0.19(+0.17%) |
Oct 13, 2006 | 109.40 | 109.45 | 108.26 | 108.77 | 512,900 | -0.77(-0.70%) |
Oct 12, 2006 | 108.70 | 109.58 | 108.37 | 109.54 | 677,200 | +1.21(+1.12%) |
Oct 11, 2006 | 109.03 | 109.03 | 107.65 | 108.33 | 475,600 | -0.70(-0.64%) |
Oct 10, 2006 | 108.55 | 109.25 | 108.00 | 109.03 | 579,800 | +0.48(+0.44%) |
Oct 09, 2006 | 107.26 | 108.64 | 106.53 | 108.55 | 440,200 | +1.07(+1.00%) |
Oct 06, 2006 | 107.80 | 107.81 | 106.08 | 107.48 | 552,800 | -0.78(-0.72%) |
Oct 05, 2006 | 107.70 | 108.26 | 106.29 | 108.26 | 691,600 | +0.25(+0.23%) |
Oct 04, 2006 | 105.84 | 108.04 | 104.88 | 108.01 | 758,500 | +2.36(+2.23%) |
Oct 03, 2006 | 104.29 | 105.89 | 103.87 | 105.65 | 829,600 | +1.50(+1.44%) |
Oct 02, 2006 | 103.30 | 104.50 | 102.59 | 104.15 | 659,200 | +0.85(+0.82%) |
Sep 29, 2006 | 103.99 | 104.00 | 102.57 | 103.30 | 828,800 | -0.89(-0.85%) |
Sep 28, 2006 | 102.90 | 104.89 | 102.50 | 104.19 | 1,467,000 | -1.19(-1.13%) |
Sep 27, 2006 | 104.15 | 105.99 | 103.70 | 105.38 | 1,310,200 | +1.23(+1.18%) |
Sep 26, 2006 | 103.45 | 104.99 | 103.20 | 104.15 | 1,235,700 | +0.71(+0.69%) |
Sep 25, 2006 | 101.28 | 103.59 | 101.15 | 103.44 | 1,026,100 | +2.78(+2.76%) |
Sep 22, 2006 | 99.65 | 101.17 | 99.28 | 100.66 | 562,100 | +0.48(+0.48%) |
Sep 21, 2006 | 101.98 | 102.25 | 100.10 | 100.18 | 954,200 | -1.10(-1.09%) |
Sep 20, 2006 | 99.79 | 101.72 | 98.82 | 101.28 | 2,160,700 | +2.61(+2.65%) |
Sep 19, 2006 | 95.60 | 99.75 | 95.60 | 98.67 | 3,869,300 | +4.57(+4.86%) |
Sep 18, 2006 | 94.23 | 95.94 | 93.92 | 94.10 | 1,094,500 | -1.51(-1.58%) |
Sep 15, 2006 | 96.50 | 97.12 | 95.02 | 95.61 | 908,100 | +0.00(+0.00%) |
Sep 14, 2006 | 95.13 | 96.11 | 94.47 | 95.61 | 650,400 | -0.24(-0.25%) |
Sep 13, 2006 | 95.70 | 96.00 | 94.62 | 95.85 | 518,200 | +0.10(+0.10%) |
Sep 12, 2006 | 94.19 | 96.17 | 93.70 | 95.75 | 763,400 | +1.43(+1.52%) |
Sep 11, 2006 | 90.49 | 95.34 | 90.43 | 94.32 | 1,547,900 | +3.83(+4.23%) |
Sep 08, 2006 | 90.13 | 91.00 | 89.34 | 90.49 | 818,300 | +0.36(+0.40%) |
Sep 07, 2006 | 91.27 | 91.28 | 90.11 | 90.13 | 611,100 | -1.14(-1.25%) |
Sep 06, 2006 | 92.61 | 92.80 | 91.22 | 91.27 | 474,100 | -1.34(-1.45%) |
Sep 05, 2006 | 91.25 | 92.61 | 90.95 | 92.61 | 617,800 | +1.36(+1.49%) |
Sep 01, 2006 | 90.10 | 91.54 | 89.97 | 91.25 | 379,900 | +0.95(+1.05%) |
Aug 31, 2006 | 90.42 | 90.69 | 89.90 | 90.30 | 436,500 | +0.13(+0.14%) |
Aug 30, 2006 | 88.80 | 90.56 | 88.22 | 90.17 | 742,800 | +1.79(+2.03%) |
Aug 29, 2006 | 88.15 | 88.79 | 87.51 | 88.38 | 336,100 | +0.23(+0.26%) |
Aug 28, 2006 | 87.30 | 88.53 | 87.30 | 88.15 | 402,600 | +0.94(+1.08%) |
Aug 25, 2006 | 86.41 | 87.37 | 86.01 | 87.21 | 382,000 | +0.81(+0.94%) |
Aug 24, 2006 | 88.55 | 88.55 | 86.25 | 86.40 | 730,200 | -1.94(-2.20%) |
Aug 23, 2006 | 88.31 | 88.44 | 87.62 | 88.34 | 349,300 | +0.20(+0.23%) |
Aug 22, 2006 | 88.46 | 88.56 | 87.64 | 88.14 | 401,100 | -0.31(-0.35%) |
Aug 21, 2006 | 89.32 | 89.39 | 88.04 | 88.45 | 339,800 | -0.90(-1.01%) |
Aug 18, 2006 | 89.50 | 90.20 | 88.94 | 89.35 | 767,500 | +1.16(+1.32%) |
Aug 17, 2006 | 88.11 | 88.62 | 87.33 | 88.19 | 836,200 | +0.07(+0.08%) |
Aug 16, 2006 | 87.95 | 88.44 | 87.43 | 88.12 | 718,700 | +0.51(+0.58%) |
Aug 15, 2006 | 86.95 | 87.82 | 86.95 | 87.61 | 407,900 | +0.91(+1.05%) |
Aug 14, 2006 | 88.68 | 88.81 | 86.45 | 86.70 | 625,800 | -1.97(-2.22%) |
Aug 11, 2006 | 88.27 | 89.05 | 87.75 | 88.67 | 327,600 | +0.40(+0.45%) |
Aug 10, 2006 | 86.14 | 88.34 | 85.98 | 88.27 | 343,700 | +1.95(+2.26%) |
Aug 09, 2006 | 88.11 | 88.46 | 86.24 | 86.32 | 380,800 | -1.41(-1.61%) |
Aug 08, 2006 | 89.20 | 89.39 | 87.56 | 87.73 | 406,700 | -1.31(-1.47%) |
Aug 07, 2006 | 89.01 | 89.25 | 88.09 | 89.04 | 377,500 | +0.03(+0.03%) |
Aug 04, 2006 | 89.11 | 90.44 | 88.26 | 89.01 | 326,100 | +0.31(+0.35%) |
Aug 03, 2006 | 87.85 | 89.00 | 87.20 | 88.70 | 474,600 | +0.85(+0.97%) |
Aug 02, 2006 | 87.16 | 88.40 | 87.15 | 87.85 | 568,800 | +0.70(+0.80%) |