Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 122.50 | 124.00 | 119.50 | 121.60 | 13,284 | -1.40(-1.14%) |
Sep 28, 2006 | 118.60 | 124.56 | 118.60 | 123.00 | 18,614 | +3.90(+3.27%) |
Sep 27, 2006 | 117.50 | 119.80 | 116.60 | 119.10 | 31,558 | +0.60(+0.51%) |
Sep 26, 2006 | 118.00 | 119.40 | 117.00 | 118.50 | 2,956 | -0.30(-0.25%) |
Sep 25, 2006 | 118.50 | 118.80 | 116.60 | 118.80 | 905 | +1.50(+1.28%) |
Sep 22, 2006 | 119.10 | 120.00 | 115.50 | 117.30 | 4,672 | -1.00(-0.85%) |
Sep 21, 2006 | 114.90 | 118.30 | 113.70 | 118.30 | 4,176 | +3.30(+2.87%) |
Sep 20, 2006 | 116.30 | 118.91 | 112.30 | 115.00 | 6,630 | -1.30(-1.12%) |
Sep 19, 2006 | 114.50 | 116.30 | 109.30 | 116.30 | 17,146 | +2.20(+1.93%) |
Sep 18, 2006 | 117.50 | 117.50 | 105.70 | 114.10 | 12,135 | -5.60(-4.68%) |
Sep 15, 2006 | 119.00 | 119.80 | 115.80 | 119.70 | 2,893 | +1.10(+0.93%) |
Sep 14, 2006 | 120.00 | 120.50 | 116.00 | 118.60 | 4,524 | -1.70(-1.41%) |
Sep 13, 2006 | 117.60 | 120.50 | 117.50 | 120.30 | 3,412 | +1.80(+1.52%) |
Sep 12, 2006 | 117.50 | 118.60 | 113.60 | 118.50 | 4,834 | +2.00(+1.72%) |
Sep 11, 2006 | 113.30 | 117.60 | 113.30 | 116.50 | 5,207 | +2.40(+2.10%) |
Sep 08, 2006 | 113.90 | 115.20 | 113.20 | 114.10 | 1,527 | -0.30(-0.26%) |
Sep 07, 2006 | 115.40 | 115.40 | 112.50 | 114.40 | 1,760 | +0.90(+0.79%) |
Sep 06, 2006 | 111.50 | 114.40 | 110.00 | 113.50 | 2,320 | +2.30(+2.07%) |
Sep 05, 2006 | 113.30 | 117.40 | 110.00 | 111.20 | 24,631 | -2.70(-2.37%) |
Sep 01, 2006 | 112.00 | 114.40 | 110.00 | 113.90 | 4,201 | +1.20(+1.06%) |
Aug 31, 2006 | 111.50 | 113.40 | 110.10 | 112.70 | 4,978 | +0.70(+0.63%) |
Aug 30, 2006 | 109.80 | 119.90 | 109.80 | 112.00 | 5,700 | +1.70(+1.54%) |
Aug 29, 2006 | 105.30 | 110.70 | 102.00 | 110.30 | 14,991 | +5.80(+5.55%) |
Aug 28, 2006 | 103.00 | 105.10 | 101.10 | 104.50 | 6,316 | +1.60(+1.55%) |
Aug 25, 2006 | 102.00 | 103.30 | 100.50 | 102.90 | 4,368 | +1.00(+0.98%) |
Aug 24, 2006 | 97.10 | 102.50 | 97.10 | 101.90 | 4,760 | +0.70(+0.69%) |
Aug 23, 2006 | 101.00 | 102.50 | 100.40 | 101.20 | 2,807 | +1.00(+1.00%) |
Aug 22, 2006 | 100.00 | 101.70 | 97.20 | 100.20 | 2,801 | -0.40(-0.40%) |
Aug 21, 2006 | 101.90 | 102.00 | 96.70 | 100.60 | 4,351 | -1.90(-1.85%) |
Aug 18, 2006 | 102.40 | 103.10 | 99.40 | 102.50 | 5,788 | +0.70(+0.69%) |
Aug 17, 2006 | 104.20 | 104.20 | 98.40 | 101.80 | 6,100 | +2.10(+2.11%) |
Aug 16, 2006 | 100.80 | 102.20 | 96.70 | 99.70 | 4,907 | +1.40(+1.42%) |
Aug 15, 2006 | 97.50 | 99.10 | 93.10 | 98.30 | 19,226 | +3.40(+3.58%) |
Aug 14, 2006 | 99.50 | 102.00 | 94.20 | 94.90 | 10,279 | -3.70(-3.75%) |
Aug 11, 2006 | 103.10 | 105.30 | 96.80 | 98.60 | 25,378 | -4.90(-4.73%) |
Aug 10, 2006 | 108.60 | 108.70 | 102.90 | 103.50 | 7,640 | -5.50(-5.05%) |
Aug 09, 2006 | 105.90 | 113.90 | 102.40 | 109.00 | 4,321 | +3.20(+3.02%) |
Aug 08, 2006 | 107.40 | 108.40 | 103.90 | 105.80 | 11,619 | +0.60(+0.57%) |
Aug 07, 2006 | 119.90 | 119.90 | 103.10 | 105.20 | 17,554 | -10.10(-8.76%) |
Aug 04, 2006 | 119.50 | 120.00 | 112.00 | 115.30 | 5,610 | -3.40(-2.86%) |
Aug 03, 2006 | 118.50 | 119.50 | 112.00 | 118.70 | 9,088 | -0.60(-0.50%) |
Aug 02, 2006 | 116.70 | 119.90 | 114.20 | 119.30 | 6,059 | +0.90(+0.76%) |
Aug 01, 2006 | 119.30 | 119.80 | 115.10 | 118.40 | 3,619 | +0.80(+0.68%) |
Jul 31, 2006 | 121.00 | 122.10 | 116.50 | 117.60 | 4,901 | -2.50(-2.08%) |
Jul 28, 2006 | 117.50 | 121.00 | 109.20 | 120.10 | 10,186 | +3.30(+2.83%) |
Jul 27, 2006 | 109.90 | 117.20 | 104.80 | 116.80 | 12,388 | +7.10(+6.47%) |
Jul 26, 2006 | 108.40 | 111.30 | 105.00 | 109.70 | 9,017 | +0.90(+0.83%) |
Jul 25, 2006 | 108.30 | 112.20 | 106.80 | 108.80 | 3,306 | +0.30(+0.28%) |
Jul 24, 2006 | 108.80 | 112.20 | 105.20 | 108.50 | 9,209 | +3.20(+3.04%) |
Jul 21, 2006 | 107.70 | 110.00 | 104.90 | 105.30 | 10,133 | -2.90(-2.68%) |
Jul 20, 2006 | 103.20 | 111.70 | 103.20 | 108.20 | 18,070 | +6.00(+5.87%) |
Jul 19, 2006 | 96.80 | 103.40 | 95.50 | 102.20 | 53,580 | +6.40(+6.68%) |
Jul 18, 2006 | 111.90 | 112.30 | 94.00 | 95.80 | 64,351 | -16.60(-14.77%) |
Jul 17, 2006 | 127.10 | 129.20 | 109.70 | 112.40 | 28,066 | -17.30(-13.34%) |
Jul 14, 2006 | 132.10 | 132.70 | 127.20 | 129.70 | 5,232 | -2.10(-1.59%) |
Jul 13, 2006 | 136.50 | 136.50 | 129.90 | 131.80 | 7,402 | -4.80(-3.51%) |
Jul 12, 2006 | 140.40 | 143.50 | 132.80 | 136.60 | 19,257 | -2.80(-2.01%) |
Jul 11, 2006 | 144.40 | 144.40 | 138.10 | 139.40 | 9,973 | -2.80(-1.97%) |
Jul 10, 2006 | 144.20 | 144.20 | 139.00 | 142.20 | 8,984 | -1.70(-1.18%) |
Jul 07, 2006 | 143.60 | 145.00 | 140.60 | 143.90 | 4,211 | +0.50(+0.35%) |
Jul 06, 2006 | 143.10 | 144.50 | 138.50 | 143.40 | 6,885 | +0.00(+0.00%) |
Jul 05, 2006 | 141.50 | 144.50 | 140.00 | 143.40 | 10,593 | -0.60(-0.42%) |