Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 98.27 | 99.01 | 96.51 | 96.95 | 1,777,429 | -1.13(-1.16%) |
Oct 30, 2006 | 96.01 | 98.16 | 95.91 | 98.08 | 1,610,249 | +1.57(+1.62%) |
Oct 27, 2006 | 97.29 | 97.33 | 96.35 | 96.51 | 1,575,631 | -1.20(-1.23%) |
Oct 26, 2006 | 97.47 | 97.94 | 96.56 | 97.72 | 1,501,788 | +0.25(+0.25%) |
Oct 25, 2006 | 97.51 | 98.52 | 96.29 | 97.47 | 2,584,267 | -0.11(-0.11%) |
Oct 24, 2006 | 96.53 | 98.18 | 96.53 | 97.58 | 2,320,677 | +0.54(+0.56%) |
Oct 23, 2006 | 98.35 | 98.68 | 96.80 | 97.04 | 1,955,834 | -1.31(-1.33%) |
Oct 20, 2006 | 98.14 | 98.61 | 96.92 | 98.35 | 1,893,924 | +0.78(+0.80%) |
Oct 19, 2006 | 96.32 | 98.18 | 96.27 | 97.57 | 2,075,046 | +1.51(+1.57%) |
Oct 18, 2006 | 98.54 | 99.01 | 95.36 | 96.07 | 2,881,530 | -1.96(-2.00%) |
Oct 17, 2006 | 98.30 | 98.35 | 96.12 | 98.03 | 3,503,819 | -0.69(-0.70%) |
Oct 16, 2006 | 96.48 | 99.03 | 96.16 | 98.72 | 2,773,305 | +2.25(+2.33%) |
Oct 13, 2006 | 95.35 | 96.96 | 94.58 | 96.47 | 2,636,962 | +1.52(+1.60%) |
Oct 12, 2006 | 94.79 | 95.18 | 94.10 | 94.96 | 2,055,433 | +1.01(+1.07%) |
Oct 11, 2006 | 95.35 | 95.35 | 93.27 | 93.95 | 2,164,603 | -1.74(-1.81%) |
Oct 10, 2006 | 95.13 | 96.35 | 94.86 | 95.68 | 2,239,273 | +1.14(+1.21%) |
Oct 09, 2006 | 95.05 | 95.05 | 93.47 | 94.54 | 1,470,952 | -0.51(-0.53%) |
Oct 06, 2006 | 94.92 | 95.41 | 93.63 | 95.05 | 1,926,297 | -0.53(-0.56%) |
Oct 05, 2006 | 94.29 | 96.01 | 93.75 | 95.58 | 2,082,253 | +1.30(+1.37%) |
Oct 04, 2006 | 92.60 | 94.71 | 91.55 | 94.29 | 2,807,805 | +1.57(+1.70%) |
Oct 03, 2006 | 91.41 | 93.12 | 90.88 | 92.71 | 2,114,153 | +1.02(+1.11%) |
Oct 02, 2006 | 92.17 | 92.37 | 91.22 | 91.70 | 1,400,180 | -0.29(-0.31%) |
Sep 29, 2006 | 92.49 | 93.12 | 91.28 | 91.99 | 2,005,693 | -0.85(-0.91%) |
Sep 28, 2006 | 92.74 | 93.11 | 91.74 | 92.83 | 1,931,732 | -0.44(-0.47%) |
Sep 27, 2006 | 92.74 | 93.28 | 91.55 | 93.27 | 2,984,083 | +0.53(+0.57%) |
Sep 26, 2006 | 89.68 | 92.84 | 89.50 | 92.74 | 4,077,431 | +3.55(+3.99%) |
Sep 25, 2006 | 90.56 | 90.56 | 87.85 | 89.18 | 3,012,556 | -0.56(-0.62%) |
Sep 22, 2006 | 90.23 | 90.65 | 88.71 | 89.74 | 2,106,119 | +0.03(+0.03%) |
Sep 21, 2006 | 92.67 | 92.81 | 88.53 | 89.72 | 5,826,860 | -1.30(-1.42%) |
Sep 20, 2006 | 91.16 | 91.73 | 90.28 | 91.01 | 3,060,761 | +0.58(+0.65%) |
Sep 19, 2006 | 91.11 | 91.82 | 89.60 | 90.43 | 2,960,217 | -0.63(-0.69%) |
Sep 18, 2006 | 90.56 | 92.00 | 90.06 | 91.05 | 2,871,487 | +1.42(+1.59%) |
Sep 15, 2006 | 89.55 | 90.43 | 88.70 | 89.63 | 3,018,228 | +0.76(+0.86%) |
Sep 14, 2006 | 90.14 | 90.15 | 88.44 | 88.87 | 2,253,333 | -1.32(-1.46%) |
Sep 13, 2006 | 88.69 | 90.82 | 88.45 | 90.19 | 3,101,404 | +1.48(+1.67%) |
Sep 12, 2006 | 86.71 | 88.75 | 86.61 | 88.71 | 3,000,033 | +2.59(+3.01%) |
Sep 11, 2006 | 85.24 | 86.32 | 84.08 | 86.12 | 2,618,649 | +0.88(+1.03%) |
Sep 08, 2006 | 85.35 | 85.35 | 84.43 | 85.24 | 1,785,463 | +0.18(+0.21%) |
Sep 07, 2006 | 85.36 | 85.55 | 84.17 | 85.06 | 2,414,133 | -0.22(-0.26%) |
Sep 06, 2006 | 85.95 | 86.08 | 84.60 | 85.28 | 2,591,711 | -0.67(-0.78%) |
Sep 05, 2006 | 86.18 | 86.92 | 85.48 | 85.95 | 2,222,732 | -0.23(-0.27%) |
Sep 01, 2006 | 85.82 | 86.41 | 85.00 | 86.18 | 1,375,251 | +0.67(+0.78%) |
Aug 31, 2006 | 85.01 | 85.61 | 84.72 | 85.51 | 1,450,157 | +0.41(+0.49%) |
Aug 30, 2006 | 85.27 | 85.62 | 84.08 | 85.10 | 1,676,648 | +0.36(+0.42%) |
Aug 29, 2006 | 85.40 | 85.78 | 84.11 | 84.74 | 2,530,628 | -0.66(-0.77%) |
Aug 28, 2006 | 84.30 | 86.31 | 84.28 | 85.40 | 2,310,635 | +1.48(+1.77%) |
Aug 25, 2006 | 83.05 | 84.35 | 82.88 | 83.92 | 1,693,426 | +0.87(+1.05%) |
Aug 24, 2006 | 84.64 | 84.85 | 82.79 | 83.05 | 4,409,193 | -0.88(-1.05%) |
Aug 23, 2006 | 85.32 | 85.64 | 83.39 | 83.93 | 2,809,222 | -1.29(-1.51%) |
Aug 22, 2006 | 85.82 | 86.54 | 84.96 | 85.21 | 2,194,967 | -0.60(-0.70%) |
Aug 21, 2006 | 87.52 | 87.57 | 85.55 | 85.82 | 2,093,005 | -2.11(-2.40%) |
Aug 18, 2006 | 88.45 | 88.74 | 87.37 | 87.92 | 1,585,556 | -0.30(-0.34%) |
Aug 17, 2006 | 87.31 | 88.60 | 86.97 | 88.22 | 2,332,492 | +0.07(+0.08%) |
Aug 16, 2006 | 86.16 | 88.46 | 84.87 | 88.15 | 4,680,581 | +3.42(+4.04%) |
Aug 15, 2006 | 83.58 | 84.94 | 83.01 | 84.73 | 3,773,080 | +1.57(+1.89%) |
Aug 14, 2006 | 84.09 | 85.27 | 82.88 | 83.16 | 3,805,216 | -0.08(-0.09%) |
Aug 11, 2006 | 84.77 | 84.77 | 82.77 | 83.23 | 2,392,630 | -1.64(-1.93%) |
Aug 10, 2006 | 83.28 | 85.04 | 82.96 | 84.88 | 3,365,821 | +1.59(+1.91%) |
Aug 09, 2006 | 87.18 | 88.01 | 82.89 | 83.28 | 4,728,785 | -3.38(-3.90%) |
Aug 08, 2006 | 87.81 | 88.40 | 86.12 | 86.66 | 2,068,430 | -0.65(-0.75%) |
Aug 07, 2006 | 88.45 | 88.83 | 86.98 | 87.31 | 1,681,493 | -1.14(-1.29%) |
Aug 04, 2006 | 89.76 | 92.76 | 87.54 | 88.46 | 3,196,750 | -0.71(-0.80%) |
Aug 03, 2006 | 86.00 | 89.90 | 86.00 | 89.17 | 2,134,002 | +1.72(+1.96%) |
Aug 02, 2006 | 87.69 | 88.12 | 86.61 | 87.45 | 1,965,168 | +0.09(+0.11%) |