Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 87.70 | 87.75 | 87.05 | 87.70 | 117,261 | -0.30(-0.34%) |
Sep 28, 2006 | 88.00 | 88.10 | 87.35 | 88.00 | 156,641 | +0.40(+0.46%) |
Sep 27, 2006 | 87.60 | 87.90 | 86.90 | 87.60 | 85,273 | -0.35(-0.40%) |
Sep 26, 2006 | 87.25 | 88.03 | 87.20 | 87.95 | 169,160 | +0.70(+0.80%) |
Sep 25, 2006 | 87.25 | 87.35 | 86.70 | 87.25 | 210,767 | -0.25(-0.29%) |
Sep 22, 2006 | 87.50 | 87.75 | 87.05 | 87.50 | 162,110 | +0.50(+0.57%) |
Sep 21, 2006 | 87.00 | 87.25 | 86.20 | 87.00 | 94,028 | +0.20(+0.23%) |
Sep 20, 2006 | 86.80 | 87.15 | 86.35 | 86.80 | 87,381 | +0.60(+0.70%) |
Sep 19, 2006 | 86.20 | 86.25 | 85.55 | 86.20 | 191,727 | +0.80(+0.94%) |
Sep 18, 2006 | 85.40 | 85.70 | 84.75 | 85.40 | 91,201 | -0.05(-0.06%) |
Sep 15, 2006 | 85.45 | 85.75 | 85.10 | 85.45 | 63,793 | -0.15(-0.18%) |
Sep 14, 2006 | 85.60 | 86.00 | 85.35 | 85.60 | 279,735 | -0.20(-0.23%) |
Sep 13, 2006 | 85.80 | 86.20 | 85.40 | 85.80 | 371,967 | -0.40(-0.46%) |
Sep 12, 2006 | 86.20 | 86.35 | 85.75 | 86.20 | 187,290 | -0.35(-0.40%) |
Sep 11, 2006 | 86.55 | 86.75 | 85.90 | 86.55 | 72,012 | +0.52(+0.60%) |
Sep 08, 2006 | 86.03 | 86.55 | 85.90 | 86.03 | 57,030 | +0.03(+0.03%) |
Sep 07, 2006 | 86.00 | 86.33 | 85.25 | 86.00 | 174,002 | +0.20(+0.23%) |
Sep 06, 2006 | 85.80 | 86.25 | 85.25 | 85.80 | 310,240 | -0.20(-0.23%) |
Sep 05, 2006 | 86.00 | 86.15 | 85.35 | 86.00 | 144,743 | -0.65(-0.75%) |
Sep 01, 2006 | 86.65 | 86.65 | 83.00 | 86.65 | 71,525 | +0.75(+0.87%) |
Aug 31, 2006 | 85.90 | 86.45 | 85.60 | 85.90 | 149,867 | -0.05(-0.06%) |
Aug 30, 2006 | 85.95 | 86.60 | 85.90 | 85.95 | 117,288 | -0.75(-0.87%) |
Aug 29, 2006 | 86.70 | 86.70 | 85.20 | 86.70 | 208,101 | +1.10(+1.29%) |
Aug 28, 2006 | 85.60 | 85.65 | 84.50 | 85.60 | 210,294 | +1.05(+1.24%) |
Aug 25, 2006 | 84.55 | 85.10 | 84.30 | 84.55 | 181,089 | -0.15(-0.18%) |
Aug 24, 2006 | 84.70 | 85.65 | 84.40 | 84.70 | 133,046 | +0.40(+0.47%) |
Aug 23, 2006 | 84.30 | 85.15 | 84.30 | 84.30 | 198,741 | +1.80(+2.18%) |
Aug 22, 2006 | 82.50 | 82.95 | 82.20 | 82.50 | 107,581 | +0.00(+0.00%) |
Aug 21, 2006 | 82.50 | 82.70 | 82.00 | 82.50 | 117,838 | +0.45(+0.55%) |
Aug 18, 2006 | 82.05 | 82.50 | 81.75 | 82.05 | 51,530 | -0.65(-0.79%) |
Aug 17, 2006 | 82.70 | 83.05 | 82.35 | 82.70 | 139,201 | -1.30(-1.55%) |
Aug 16, 2006 | 84.00 | 84.00 | 73.70 | 84.00 | 206,472 | +0.55(+0.66%) |
Aug 15, 2006 | 83.45 | 83.45 | 82.55 | 83.45 | 150,848 | +1.25(+1.52%) |
Aug 14, 2006 | 82.20 | 83.25 | 81.75 | 82.20 | 152,137 | -0.25(-0.30%) |
Aug 11, 2006 | 82.45 | 82.50 | 81.75 | 82.45 | 77,667 | -0.20(-0.24%) |
Aug 10, 2006 | 82.65 | 82.70 | 82.15 | 82.65 | 65,089 | +0.15(+0.18%) |
Aug 09, 2006 | 82.50 | 83.25 | 82.40 | 82.50 | 128,099 | +0.65(+0.79%) |
Aug 08, 2006 | 81.85 | 82.45 | 81.65 | 81.85 | 194,995 | +0.40(+0.49%) |
Aug 07, 2006 | 81.45 | 82.30 | 81.35 | 81.45 | 64,080 | -1.55(-1.87%) |
Aug 04, 2006 | 83.00 | 83.40 | 81.60 | 83.00 | 156,751 | +1.00(+1.22%) |
Aug 03, 2006 | 82.00 | 82.30 | 81.60 | 82.00 | 166,744 | -1.00(-1.20%) |
Aug 02, 2006 | 83.00 | 83.25 | 82.55 | 83.00 | 116,493 | +1.40(+1.72%) |
Aug 01, 2006 | 81.60 | 81.80 | 80.85 | 81.60 | 71,777 | +0.00(+0.00%) |
Jul 31, 2006 | 81.60 | 82.20 | 81.50 | 81.60 | 341,901 | +0.32(+0.39%) |
Jul 28, 2006 | 81.28 | 81.85 | 80.80 | 81.28 | 129,852 | +0.63(+0.78%) |
Jul 27, 2006 | 80.65 | 81.08 | 80.00 | 80.65 | 153,746 | +1.00(+1.26%) |
Jul 26, 2006 | 79.65 | 79.90 | 79.05 | 79.65 | 157,971 | +0.00(+0.00%) |
Jul 25, 2006 | 79.65 | 79.90 | 79.30 | 79.65 | 106,719 | -0.35(-0.44%) |
Jul 24, 2006 | 80.00 | 80.20 | 79.15 | 80.00 | 282,339 | +0.65(+0.82%) |
Jul 21, 2006 | 79.35 | 79.85 | 79.00 | 79.35 | 118,918 | +0.71(+0.90%) |
Jul 20, 2006 | 78.64 | 78.85 | 78.40 | 78.64 | 141,642 | +0.14(+0.18%) |
Jul 19, 2006 | 78.50 | 78.60 | 76.90 | 78.50 | 73,972 | +1.10(+1.42%) |
Jul 18, 2006 | 77.40 | 78.05 | 77.25 | 77.40 | 207,806 | -0.65(-0.83%) |
Jul 17, 2006 | 78.05 | 78.60 | 77.85 | 78.05 | 79,663 | -0.55(-0.70%) |
Jul 14, 2006 | 78.60 | 78.70 | 77.90 | 78.60 | 76,373 | +0.65(+0.83%) |
Jul 13, 2006 | 77.95 | 78.65 | 77.65 | 77.95 | 111,832 | -0.05(-0.06%) |
Jul 12, 2006 | 78.00 | 79.00 | 77.78 | 78.00 | 53,805 | -0.40(-0.51%) |
Jul 11, 2006 | 77.75 | 78.45 | 77.60 | 78.40 | 144,794 | +0.65(+0.84%) |
Jul 10, 2006 | 77.75 | 77.75 | 77.15 | 77.75 | 99,214 | -0.25(-0.32%) |
Jul 07, 2006 | 78.00 | 78.40 | 77.35 | 78.00 | 71,768 | +0.75(+0.97%) |
Jul 06, 2006 | 77.25 | 77.90 | 77.05 | 77.25 | 175,300 | -0.20(-0.26%) |
Jul 05, 2006 | 77.45 | 77.60 | 76.90 | 77.45 | 129,557 | -0.60(-0.77%) |