Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 88.50 | 89.10 | 87.89 | 89.09 | 103,434 | +0.25(+0.28%) |
Aug 30, 2006 | 86.72 | 88.95 | 86.72 | 88.84 | 94,230 | +1.81(+2.08%) |
Aug 29, 2006 | 88.85 | 89.00 | 86.65 | 87.03 | 147,116 | -1.78(-2.00%) |
Aug 28, 2006 | 87.72 | 89.16 | 87.72 | 88.81 | 73,631 | +0.92(+1.05%) |
Aug 25, 2006 | 88.92 | 89.29 | 87.46 | 87.89 | 106,356 | -1.10(-1.24%) |
Aug 24, 2006 | 90.87 | 91.28 | 88.33 | 88.99 | 180,426 | -1.70(-1.88%) |
Aug 23, 2006 | 90.83 | 92.38 | 90.40 | 90.69 | 294,233 | +0.03(+0.04%) |
Aug 22, 2006 | 89.67 | 91.22 | 89.33 | 90.66 | 181,448 | +0.58(+0.65%) |
Aug 21, 2006 | 90.90 | 91.49 | 89.95 | 90.08 | 112,638 | -0.99(-1.09%) |
Aug 18, 2006 | 90.39 | 91.83 | 90.04 | 91.07 | 208,914 | +0.57(+0.64%) |
Aug 17, 2006 | 88.63 | 90.90 | 88.44 | 90.50 | 223,231 | +1.70(+1.91%) |
Aug 16, 2006 | 87.61 | 89.11 | 86.34 | 88.80 | 398,690 | +1.65(+1.89%) |
Aug 15, 2006 | 85.45 | 88.50 | 85.45 | 87.15 | 300,515 | +2.38(+2.81%) |
Aug 14, 2006 | 85.98 | 86.92 | 84.47 | 84.77 | 286,344 | -1.04(-1.21%) |
Aug 11, 2006 | 86.21 | 86.25 | 85.56 | 85.81 | 173,852 | -0.37(-0.43%) |
Aug 10, 2006 | 84.53 | 86.82 | 84.26 | 86.18 | 563,485 | +1.23(+1.44%) |
Aug 09, 2006 | 86.42 | 86.92 | 84.22 | 84.95 | 514,251 | -0.90(-1.05%) |
Aug 08, 2006 | 86.55 | 87.28 | 85.80 | 85.86 | 122,134 | -0.84(-0.96%) |
Aug 07, 2006 | 86.86 | 87.10 | 85.52 | 86.69 | 202,340 | -0.34(-0.39%) |
Aug 04, 2006 | 87.82 | 88.98 | 86.90 | 87.03 | 206,577 | -0.79(-0.90%) |
Aug 03, 2006 | 86.25 | 88.42 | 86.24 | 87.82 | 205,700 | +0.75(+0.86%) |
Aug 02, 2006 | 86.94 | 87.85 | 86.59 | 87.07 | 190,798 | -0.04(-0.05%) |
Aug 01, 2006 | 88.34 | 89.05 | 86.36 | 87.11 | 166,839 | -1.30(-1.47%) |
Jul 31, 2006 | 88.98 | 89.10 | 87.29 | 88.41 | 233,312 | -0.57(-0.64%) |
Jul 28, 2006 | 88.16 | 90.69 | 88.16 | 88.98 | 227,906 | +0.99(+1.12%) |
Jul 27, 2006 | 87.82 | 89.94 | 87.44 | 87.99 | 114,391 | +0.34(+0.39%) |
Jul 26, 2006 | 89.41 | 89.41 | 87.27 | 87.65 | 169,615 | -1.93(-2.15%) |
Jul 25, 2006 | 87.27 | 90.11 | 87.10 | 89.58 | 265,306 | +1.28(+1.45%) |
Jul 24, 2006 | 86.83 | 88.95 | 86.79 | 88.30 | 324,767 | +1.90(+2.20%) |
Jul 21, 2006 | 88.27 | 88.47 | 85.90 | 86.40 | 406,433 | -1.70(-1.93%) |
Jul 20, 2006 | 89.78 | 90.51 | 87.94 | 88.10 | 298,762 | -1.51(-1.68%) |
Jul 19, 2006 | 87.72 | 90.53 | 87.59 | 89.61 | 843,401 | +2.01(+2.30%) |
Jul 18, 2006 | 88.98 | 90.90 | 86.51 | 87.59 | 1,556,779 | -4.87(-5.26%) |
Jul 17, 2006 | 90.85 | 92.66 | 89.70 | 92.46 | 145,217 | +1.44(+1.58%) |
Jul 14, 2006 | 93.15 | 93.22 | 90.43 | 91.02 | 272,465 | -1.95(-2.10%) |
Jul 13, 2006 | 95.14 | 95.14 | 92.14 | 92.97 | 349,895 | -2.55(-2.67%) |
Jul 12, 2006 | 96.34 | 97.12 | 94.87 | 95.52 | 147,847 | -0.65(-0.68%) |
Jul 11, 2006 | 95.12 | 96.43 | 94.19 | 96.17 | 119,505 | +0.88(+0.93%) |
Jul 10, 2006 | 95.15 | 96.11 | 94.93 | 95.29 | 82,543 | +0.25(+0.27%) |
Jul 07, 2006 | 96.43 | 97.50 | 95.03 | 95.03 | 111,323 | -1.12(-1.17%) |
Jul 06, 2006 | 95.66 | 96.45 | 95.10 | 96.16 | 137,328 | +1.00(+1.05%) |
Jul 05, 2006 | 96.14 | 96.27 | 94.15 | 95.16 | 75,530 | -1.10(-1.14%) |
Jul 03, 2006 | 95.43 | 97.03 | 95.23 | 96.26 | 102,996 | +1.00(+1.05%) |
Jun 30, 2006 | 93.94 | 95.61 | 93.62 | 95.26 | 191,675 | +1.49(+1.59%) |
Jun 29, 2006 | 91.71 | 93.89 | 91.58 | 93.77 | 129,001 | +2.23(+2.44%) |
Jun 28, 2006 | 91.29 | 92.00 | 90.39 | 91.54 | 325,059 | +0.25(+0.27%) |
Jun 27, 2006 | 91.72 | 92.15 | 90.67 | 91.29 | 163,625 | -0.53(-0.58%) |
Jun 26, 2006 | 90.72 | 92.10 | 90.42 | 91.82 | 204,531 | +1.44(+1.59%) |
Jun 23, 2006 | 90.23 | 91.02 | 89.61 | 90.39 | 159,534 | +0.33(+0.36%) |
Jun 22, 2006 | 89.83 | 90.20 | 89.02 | 90.06 | 222,209 | +0.23(+0.25%) |
Jun 21, 2006 | 87.59 | 90.48 | 87.59 | 89.83 | 148,431 | +2.73(+3.14%) |
Jun 20, 2006 | 86.93 | 88.00 | 86.42 | 87.10 | 247,045 | +0.04(+0.05%) |
Jun 19, 2006 | 87.42 | 87.71 | 86.65 | 87.06 | 179,403 | -0.53(-0.60%) |
Jun 16, 2006 | 87.84 | 88.16 | 86.84 | 87.59 | 151,645 | -0.25(-0.29%) |
Jun 15, 2006 | 84.71 | 88.14 | 84.30 | 87.84 | 436,383 | +3.98(+4.75%) |
Jun 14, 2006 | 84.77 | 85.36 | 82.61 | 83.86 | 331,195 | -0.74(-0.87%) |
Jun 13, 2006 | 87.55 | 87.55 | 84.19 | 84.60 | 538,795 | -3.29(-3.74%) |
Jun 12, 2006 | 91.18 | 91.81 | 87.32 | 87.88 | 182,325 | -2.96(-3.26%) |
Jun 09, 2006 | 91.04 | 92.58 | 90.22 | 90.84 | 147,408 | +0.24(+0.26%) |
Jun 08, 2006 | 90.53 | 90.97 | 89.15 | 90.60 | 676,561 | +0.24(+0.27%) |
Jun 07, 2006 | 90.76 | 91.63 | 89.67 | 90.36 | 570,205 | -0.32(-0.35%) |
Jun 06, 2006 | 92.73 | 92.74 | 90.26 | 90.68 | 426,887 | -2.06(-2.22%) |
Jun 05, 2006 | 92.41 | 93.36 | 92.34 | 92.74 | 441,496 | -0.38(-0.41%) |
Jun 02, 2006 | 91.79 | 94.25 | 91.79 | 93.12 | 701,836 | +1.75(+1.91%) |