Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 84.15 | 85.36 | 82.61 | 84.48 | 2,227 | +1.10(+1.32%) |
Sep 28, 2006 | 84.92 | 84.92 | 83.16 | 83.38 | 345 | -0.22(-0.26%) |
Sep 27, 2006 | 82.72 | 85.14 | 82.72 | 83.60 | 883 | -0.55(-0.65%) |
Sep 26, 2006 | 84.38 | 84.70 | 83.60 | 84.15 | 727 | +0.33(+0.39%) |
Sep 25, 2006 | 84.04 | 84.59 | 82.39 | 83.82 | 1,558 | +1.76(+2.14%) |
Sep 22, 2006 | 83.38 | 84.04 | 82.06 | 82.06 | 553 | -2.09(-2.48%) |
Sep 21, 2006 | 80.59 | 84.15 | 80.08 | 84.15 | 1,733 | +3.96(+4.94%) |
Sep 20, 2006 | 80.96 | 81.40 | 79.86 | 80.19 | 1,152 | -0.77(-0.95%) |
Sep 19, 2006 | 81.40 | 81.84 | 80.96 | 80.96 | 2,448 | -0.44(-0.54%) |
Sep 18, 2006 | 82.06 | 84.26 | 81.07 | 81.40 | 1,644 | -0.55(-0.67%) |
Sep 15, 2006 | 83.27 | 84.37 | 81.40 | 81.95 | 1,477 | -0.55(-0.67%) |
Sep 14, 2006 | 85.36 | 85.36 | 82.50 | 82.50 | 2,981 | -3.08(-3.60%) |
Sep 13, 2006 | 86.46 | 86.90 | 84.26 | 85.58 | 3,581 | +0.00(+0.00%) |
Sep 12, 2006 | 85.36 | 87.45 | 84.92 | 85.58 | 3,716 | +1.43(+1.70%) |
Sep 11, 2006 | 83.16 | 84.48 | 83.05 | 84.15 | 318 | +1.21(+1.46%) |
Sep 08, 2006 | 83.38 | 85.14 | 82.50 | 82.94 | 618 | +0.00(+0.00%) |
Sep 07, 2006 | 83.27 | 84.81 | 81.62 | 82.94 | 2,109 | -0.55(-0.66%) |
Sep 06, 2006 | 84.81 | 86.90 | 83.49 | 83.49 | 1,103 | -1.76(-2.06%) |
Sep 05, 2006 | 85.47 | 87.12 | 84.37 | 85.25 | 1,505 | -1.54(-1.77%) |
Sep 01, 2006 | 85.03 | 86.90 | 83.82 | 86.79 | 2,416 | +2.73(+3.25%) |
Aug 31, 2006 | 84.15 | 84.59 | 81.29 | 84.06 | 1,740 | +3.76(+4.68%) |
Aug 30, 2006 | 82.28 | 83.71 | 80.19 | 80.30 | 6,185 | -1.98(-2.41%) |
Aug 29, 2006 | 80.41 | 87.56 | 79.42 | 82.28 | 12,840 | +1.65(+2.05%) |
Aug 28, 2006 | 79.42 | 81.29 | 78.54 | 80.63 | 2,808 | +0.55(+0.69%) |
Aug 25, 2006 | 80.19 | 82.28 | 78.65 | 80.08 | 1,868 | +1.32(+1.68%) |
Aug 24, 2006 | 78.32 | 81.62 | 78.32 | 78.76 | 3,871 | -2.20(-2.72%) |
Aug 23, 2006 | 76.23 | 81.84 | 75.57 | 80.96 | 9,440 | +5.06(+6.67%) |
Aug 22, 2006 | 74.03 | 76.78 | 73.26 | 75.90 | 4,822 | +1.10(+1.47%) |
Aug 21, 2006 | 73.15 | 76.01 | 72.05 | 74.80 | 5,240 | +0.77(+1.04%) |
Aug 18, 2006 | 69.63 | 74.03 | 69.52 | 74.03 | 3,566 | +3.63(+5.16%) |
Aug 17, 2006 | 70.51 | 71.06 | 69.41 | 70.40 | 4,373 | -0.11(-0.16%) |
Aug 16, 2006 | 71.17 | 71.72 | 70.51 | 70.51 | 2,034 | -0.11(-0.16%) |
Aug 15, 2006 | 71.61 | 72.49 | 70.29 | 70.62 | 5,887 | +0.00(+0.00%) |
Aug 14, 2006 | 71.39 | 72.49 | 70.07 | 70.62 | 6,440 | +0.11(+0.16%) |
Aug 11, 2006 | 71.72 | 71.72 | 70.51 | 70.51 | 2,053 | +0.00(+0.00%) |
Aug 10, 2006 | 71.39 | 71.39 | 69.63 | 70.51 | 3,492 | -0.99(-1.38%) |
Aug 09, 2006 | 72.05 | 73.15 | 71.50 | 71.50 | 3,205 | -1.10(-1.52%) |
Aug 08, 2006 | 72.05 | 73.70 | 71.72 | 72.60 | 2,120 | -0.88(-1.20%) |
Aug 07, 2006 | 73.04 | 73.70 | 72.05 | 73.48 | 3,443 | +1.43(+1.98%) |
Aug 04, 2006 | 73.15 | 73.37 | 70.62 | 72.05 | 2,089 | +0.55(+0.77%) |
Aug 03, 2006 | 71.61 | 73.70 | 70.95 | 71.50 | 2,657 | -0.99(-1.37%) |
Aug 02, 2006 | 71.28 | 73.59 | 70.18 | 72.49 | 3,241 | +0.77(+1.07%) |
Aug 01, 2006 | 71.83 | 73.37 | 70.84 | 71.72 | 2,460 | -0.55(-0.76%) |
Jul 31, 2006 | 71.50 | 73.04 | 71.50 | 72.27 | 4,024 | +0.80(+1.12%) |
Jul 28, 2006 | 71.39 | 72.49 | 69.96 | 71.47 | 2,932 | +0.41(+0.57%) |
Jul 27, 2006 | 72.16 | 73.70 | 70.95 | 71.06 | 1,674 | -0.55(-0.77%) |
Jul 26, 2006 | 71.28 | 72.93 | 70.95 | 71.61 | 2,097 | +0.11(+0.15%) |
Jul 25, 2006 | 72.82 | 73.70 | 70.29 | 71.50 | 3,290 | -1.54(-2.11%) |
Jul 24, 2006 | 72.82 | 74.03 | 72.82 | 73.04 | 1,578 | +0.77(+1.07%) |
Jul 21, 2006 | 73.92 | 74.03 | 71.28 | 72.27 | 2,517 | +0.11(+0.15%) |
Jul 20, 2006 | 72.60 | 74.25 | 72.05 | 72.16 | 2,506 | -2.42(-3.24%) |
Jul 19, 2006 | 72.71 | 75.68 | 71.61 | 74.58 | 2,844 | +1.54(+2.11%) |
Jul 18, 2006 | 76.12 | 76.12 | 71.72 | 73.04 | 4,733 | -2.31(-3.07%) |
Jul 17, 2006 | 76.67 | 76.67 | 74.91 | 75.35 | 1,804 | -1.54(-2.00%) |
Jul 14, 2006 | 77.99 | 78.65 | 75.57 | 76.89 | 3,348 | -0.22(-0.29%) |
Jul 13, 2006 | 79.97 | 82.17 | 77.11 | 77.11 | 2,470 | -3.96(-4.88%) |
Jul 12, 2006 | 81.73 | 83.82 | 81.07 | 81.07 | 1,330 | -1.21(-1.47%) |
Jul 11, 2006 | 83.49 | 84.70 | 81.84 | 82.28 | 3,667 | -1.32(-1.58%) |
Jul 10, 2006 | 84.70 | 86.24 | 83.60 | 83.60 | 2,689 | -0.66(-0.78%) |
Jul 07, 2006 | 87.78 | 87.89 | 84.26 | 84.26 | 4,389 | -3.52(-4.01%) |
Jul 06, 2006 | 87.78 | 88.22 | 85.80 | 87.78 | 4,031 | +1.10(+1.27%) |
Jul 05, 2006 | 82.50 | 86.79 | 81.51 | 86.68 | 8,742 | +4.51(+5.49%) |