Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 100.18 | 102.50 | 99.46 | 101.83 | 256,507 | +1.98(+1.98%) |
Sep 28, 2006 | 100.44 | 101.07 | 98.55 | 99.85 | 252,076 | -0.88(-0.87%) |
Sep 27, 2006 | 98.71 | 102.00 | 98.39 | 100.73 | 291,587 | +1.60(+1.61%) |
Sep 26, 2006 | 97.86 | 99.66 | 97.48 | 99.13 | 242,007 | +1.03(+1.05%) |
Sep 25, 2006 | 96.53 | 99.00 | 95.83 | 98.10 | 202,444 | +1.99(+2.07%) |
Sep 22, 2006 | 96.93 | 97.17 | 95.08 | 96.11 | 156,744 | -0.79(-0.82%) |
Sep 21, 2006 | 98.72 | 99.35 | 96.70 | 96.90 | 180,414 | -1.77(-1.79%) |
Sep 20, 2006 | 96.83 | 100.38 | 96.67 | 98.67 | 348,498 | +2.95(+3.08%) |
Sep 19, 2006 | 96.33 | 96.63 | 94.33 | 95.72 | 308,101 | -0.18(-0.19%) |
Sep 18, 2006 | 95.50 | 97.39 | 95.00 | 95.90 | 264,435 | +0.01(+0.01%) |
Sep 15, 2006 | 96.44 | 97.90 | 95.40 | 95.89 | 326,061 | +0.14(+0.15%) |
Sep 14, 2006 | 94.08 | 95.75 | 93.69 | 95.75 | 200,691 | +1.91(+2.04%) |
Sep 13, 2006 | 94.62 | 95.00 | 93.36 | 93.84 | 270,895 | -0.47(-0.50%) |
Sep 12, 2006 | 93.09 | 95.09 | 92.02 | 94.31 | 325,047 | +1.63(+1.76%) |
Sep 11, 2006 | 90.48 | 92.87 | 89.43 | 92.68 | 290,603 | +1.97(+2.17%) |
Sep 08, 2006 | 89.15 | 91.25 | 89.15 | 90.71 | 154,486 | +1.27(+1.42%) |
Sep 07, 2006 | 90.49 | 90.57 | 88.50 | 89.44 | 240,200 | -1.54(-1.69%) |
Sep 06, 2006 | 91.52 | 92.35 | 90.70 | 90.98 | 209,104 | -1.80(-1.94%) |
Sep 05, 2006 | 92.03 | 93.41 | 91.05 | 92.78 | 182,356 | +1.17(+1.28%) |
Sep 01, 2006 | 91.25 | 92.05 | 91.11 | 91.61 | 120,803 | +0.41(+0.45%) |
Aug 31, 2006 | 91.52 | 92.18 | 90.98 | 91.20 | 165,931 | -0.61(-0.66%) |
Aug 30, 2006 | 91.87 | 92.25 | 90.86 | 91.81 | 182,787 | +0.27(+0.29%) |
Aug 29, 2006 | 91.36 | 91.62 | 89.38 | 91.54 | 337,564 | +0.17(+0.19%) |
Aug 28, 2006 | 89.88 | 91.79 | 89.88 | 91.37 | 255,317 | +1.32(+1.47%) |
Aug 25, 2006 | 90.53 | 91.10 | 89.46 | 90.05 | 235,375 | -0.93(-1.02%) |
Aug 24, 2006 | 90.88 | 91.72 | 90.00 | 90.98 | 238,100 | +0.13(+0.14%) |
Aug 23, 2006 | 92.26 | 92.66 | 89.95 | 90.85 | 249,913 | -1.02(-1.10%) |
Aug 22, 2006 | 90.77 | 92.96 | 90.76 | 91.86 | 353,144 | +0.77(+0.84%) |
Aug 21, 2006 | 92.49 | 93.66 | 90.75 | 91.10 | 288,298 | -2.08(-2.23%) |
Aug 18, 2006 | 91.76 | 93.35 | 89.66 | 93.18 | 443,100 | +1.88(+2.06%) |
Aug 17, 2006 | 89.74 | 92.74 | 89.36 | 91.30 | 407,307 | +1.22(+1.35%) |
Aug 16, 2006 | 88.94 | 90.54 | 87.35 | 90.08 | 403,357 | +2.32(+2.64%) |
Aug 15, 2006 | 86.50 | 88.25 | 85.90 | 87.76 | 494,201 | +1.87(+2.18%) |
Aug 14, 2006 | 88.11 | 88.45 | 85.10 | 85.89 | 723,831 | -4.80(-5.29%) |
Aug 11, 2006 | 90.66 | 91.06 | 89.03 | 90.69 | 276,360 | -0.36(-0.40%) |
Aug 10, 2006 | 87.65 | 92.05 | 87.65 | 91.05 | 589,238 | +3.01(+3.42%) |
Aug 09, 2006 | 87.85 | 89.30 | 87.32 | 88.04 | 465,870 | +0.90(+1.03%) |
Aug 08, 2006 | 86.60 | 88.25 | 86.17 | 87.14 | 417,545 | +0.70(+0.81%) |
Aug 07, 2006 | 86.35 | 87.49 | 85.42 | 86.44 | 188,408 | -0.30(-0.35%) |
Aug 04, 2006 | 88.45 | 89.32 | 85.66 | 86.74 | 529,494 | -0.53(-0.61%) |
Aug 03, 2006 | 85.61 | 88.53 | 84.30 | 87.27 | 524,372 | +1.34(+1.56%) |
Aug 02, 2006 | 82.14 | 85.93 | 82.14 | 85.93 | 581,855 | +4.17(+5.10%) |
Aug 01, 2006 | 82.26 | 82.26 | 80.28 | 81.76 | 448,443 | -0.69(-0.84%) |
Jul 31, 2006 | 84.15 | 84.59 | 82.36 | 82.45 | 813,014 | -2.38(-2.81%) |
Jul 28, 2006 | 75.38 | 86.11 | 75.00 | 84.83 | 1,008,915 | +5.08(+6.37%) |
Jul 27, 2006 | 83.77 | 84.94 | 78.02 | 79.75 | 574,727 | -3.24(-3.90%) |
Jul 26, 2006 | 82.50 | 84.29 | 80.46 | 82.99 | 425,592 | +0.09(+0.11%) |
Jul 25, 2006 | 80.44 | 83.25 | 80.21 | 82.90 | 480,275 | +2.35(+2.92%) |
Jul 24, 2006 | 79.14 | 80.85 | 77.62 | 80.55 | 461,379 | +1.41(+1.78%) |
Jul 21, 2006 | 78.46 | 79.59 | 78.17 | 79.14 | 554,680 | +0.42(+0.53%) |
Jul 20, 2006 | 80.15 | 80.51 | 78.50 | 78.72 | 273,018 | -1.10(-1.38%) |
Jul 19, 2006 | 79.04 | 80.55 | 79.04 | 79.82 | 630,559 | +0.31(+0.39%) |
Jul 18, 2006 | 79.52 | 81.35 | 78.12 | 79.51 | 515,560 | +0.39(+0.49%) |
Jul 17, 2006 | 81.20 | 83.15 | 78.60 | 79.12 | 534,232 | -1.97(-2.43%) |
Jul 14, 2006 | 83.66 | 83.82 | 79.60 | 81.09 | 542,402 | -2.13(-2.56%) |
Jul 13, 2006 | 82.34 | 85.50 | 81.37 | 83.22 | 559,690 | -0.27(-0.32%) |
Jul 12, 2006 | 83.83 | 85.83 | 83.09 | 83.49 | 413,845 | -0.69(-0.82%) |
Jul 11, 2006 | 83.22 | 84.50 | 82.50 | 84.18 | 582,517 | +0.52(+0.62%) |
Jul 10, 2006 | 87.25 | 88.50 | 82.61 | 83.66 | 732,611 | -3.61(-4.14%) |
Jul 07, 2006 | 92.26 | 92.26 | 86.61 | 87.27 | 867,095 | -6.34(-6.77%) |
Jul 06, 2006 | 96.72 | 97.21 | 92.76 | 93.61 | 432,770 | -2.92(-3.02%) |
Jul 05, 2006 | 97.54 | 99.33 | 96.39 | 96.53 | 378,520 | -2.12(-2.15%) |