Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 107.83 | 108.19 | 103.63 | 103.93 | 616,977 | -2.87(-2.68%) |
Oct 30, 2006 | 102.66 | 109.21 | 100.94 | 106.80 | 918,572 | +3.79(+3.68%) |
Oct 27, 2006 | 104.38 | 105.37 | 102.90 | 103.01 | 234,541 | -1.70(-1.63%) |
Oct 26, 2006 | 102.32 | 104.80 | 101.19 | 104.71 | 285,049 | +3.42(+3.37%) |
Oct 25, 2006 | 101.28 | 101.94 | 100.68 | 101.29 | 55,152 | +0.01(+0.01%) |
Oct 24, 2006 | 101.70 | 102.43 | 100.99 | 101.28 | 111,610 | -0.86(-0.84%) |
Oct 23, 2006 | 100.33 | 102.27 | 99.87 | 102.14 | 126,414 | +1.82(+1.81%) |
Oct 20, 2006 | 101.04 | 101.42 | 99.75 | 100.33 | 174,890 | -0.85(-0.84%) |
Oct 19, 2006 | 101.97 | 102.35 | 100.94 | 101.18 | 112,626 | -1.28(-1.25%) |
Oct 18, 2006 | 102.49 | 104.20 | 102.15 | 102.46 | 174,599 | +0.18(+0.18%) |
Oct 17, 2006 | 102.48 | 103.67 | 101.01 | 102.28 | 168,504 | -0.03(-0.03%) |
Oct 16, 2006 | 103.01 | 103.17 | 101.77 | 102.31 | 305,368 | -0.70(-0.68%) |
Oct 13, 2006 | 104.47 | 105.23 | 102.79 | 103.01 | 264,149 | -1.64(-1.57%) |
Oct 12, 2006 | 105.25 | 106.10 | 104.31 | 104.65 | 392,160 | -0.43(-0.41%) |
Oct 11, 2006 | 104.59 | 105.18 | 103.36 | 105.08 | 443,103 | -0.82(-0.77%) |
Oct 10, 2006 | 103.21 | 106.62 | 103.21 | 105.90 | 259,940 | +2.54(+2.45%) |
Oct 09, 2006 | 102.56 | 103.78 | 102.35 | 103.36 | 154,280 | +0.69(+0.67%) |
Oct 06, 2006 | 102.83 | 103.25 | 102.18 | 102.67 | 162,408 | -0.06(-0.05%) |
Oct 05, 2006 | 101.70 | 103.57 | 101.30 | 102.73 | 270,970 | +1.14(+1.12%) |
Oct 04, 2006 | 99.84 | 102.32 | 99.24 | 101.59 | 311,028 | +1.81(+1.82%) |
Oct 03, 2006 | 100.11 | 100.66 | 99.78 | 99.78 | 128,881 | +0.08(+0.08%) |
Oct 02, 2006 | 102.66 | 102.66 | 98.69 | 99.70 | 331,638 | -2.96(-2.89%) |
Sep 29, 2006 | 103.28 | 104.96 | 102.29 | 102.66 | 438,023 | -0.62(-0.60%) |
Sep 28, 2006 | 103.18 | 103.87 | 102.01 | 103.28 | 93,323 | +0.41(+0.40%) |
Sep 27, 2006 | 101.98 | 103.74 | 101.87 | 102.88 | 150,362 | +0.25(+0.25%) |
Sep 26, 2006 | 101.39 | 102.99 | 101.01 | 102.62 | 121,624 | +1.41(+1.39%) |
Sep 25, 2006 | 100.18 | 101.42 | 99.38 | 101.22 | 79,244 | +1.72(+1.73%) |
Sep 22, 2006 | 99.35 | 99.82 | 98.80 | 99.49 | 75,035 | -0.05(-0.05%) |
Sep 21, 2006 | 100.13 | 100.68 | 99.11 | 99.54 | 116,254 | -0.41(-0.41%) |
Sep 20, 2006 | 100.87 | 101.94 | 98.93 | 99.95 | 256,892 | -0.06(-0.06%) |
Sep 19, 2006 | 99.70 | 100.35 | 98.69 | 100.02 | 348,474 | -0.95(-0.94%) |
Sep 18, 2006 | 102.06 | 102.63 | 100.27 | 100.97 | 233,670 | -1.01(-0.99%) |
Sep 15, 2006 | 101.22 | 102.54 | 101.07 | 101.97 | 175,906 | +1.45(+1.44%) |
Sep 14, 2006 | 99.15 | 100.77 | 98.89 | 100.53 | 192,742 | +1.39(+1.40%) |
Sep 13, 2006 | 93.34 | 99.39 | 92.36 | 99.14 | 473,872 | +5.97(+6.41%) |
Sep 12, 2006 | 90.96 | 93.53 | 90.80 | 93.17 | 377,356 | +2.28(+2.51%) |
Sep 11, 2006 | 91.47 | 91.53 | 90.09 | 90.89 | 149,926 | -0.76(-0.83%) |
Sep 08, 2006 | 91.07 | 91.91 | 90.61 | 91.64 | 283,888 | +0.57(+0.63%) |
Sep 07, 2006 | 91.80 | 91.80 | 90.81 | 91.07 | 148,039 | -0.73(-0.80%) |
Sep 06, 2006 | 91.72 | 92.06 | 91.06 | 91.80 | 145,717 | +0.08(+0.09%) |
Sep 05, 2006 | 91.59 | 92.12 | 90.85 | 91.72 | 146,298 | -0.04(-0.05%) |
Sep 01, 2006 | 89.85 | 92.15 | 89.74 | 91.76 | 169,810 | +2.09(+2.33%) |
Aug 31, 2006 | 89.09 | 89.69 | 88.47 | 89.67 | 102,757 | +0.25(+0.28%) |
Aug 30, 2006 | 87.30 | 89.54 | 87.30 | 89.43 | 93,613 | +1.82(+2.08%) |
Aug 29, 2006 | 89.43 | 89.59 | 87.22 | 87.61 | 146,153 | -1.79(-2.00%) |
Aug 28, 2006 | 88.30 | 89.75 | 88.30 | 89.40 | 73,149 | +0.93(+1.05%) |
Aug 25, 2006 | 89.50 | 89.88 | 88.04 | 88.47 | 105,659 | -1.11(-1.24%) |
Aug 24, 2006 | 91.47 | 91.89 | 88.91 | 89.58 | 179,244 | -1.72(-1.88%) |
Aug 23, 2006 | 91.43 | 92.99 | 91.00 | 91.29 | 292,306 | +0.03(+0.04%) |
Aug 22, 2006 | 90.26 | 91.82 | 89.92 | 91.26 | 180,260 | +0.59(+0.65%) |
Aug 21, 2006 | 91.50 | 92.09 | 90.54 | 90.67 | 111,900 | -1.00(-1.09%) |
Aug 18, 2006 | 90.98 | 92.44 | 90.64 | 91.67 | 207,546 | +0.58(+0.64%) |
Aug 17, 2006 | 89.21 | 91.50 | 89.03 | 91.09 | 221,769 | +1.71(+1.91%) |
Aug 16, 2006 | 88.19 | 89.70 | 86.91 | 89.38 | 396,079 | +1.66(+1.89%) |
Aug 15, 2006 | 86.02 | 89.09 | 86.02 | 87.72 | 298,547 | +2.40(+2.81%) |
Aug 14, 2006 | 86.55 | 87.50 | 85.02 | 85.33 | 284,468 | -1.05(-1.21%) |
Aug 11, 2006 | 86.78 | 86.81 | 86.13 | 86.37 | 172,713 | -0.37(-0.43%) |
Aug 10, 2006 | 85.09 | 87.39 | 84.82 | 86.75 | 559,793 | +1.23(+1.44%) |
Aug 09, 2006 | 86.99 | 87.50 | 84.78 | 85.51 | 510,882 | -0.91(-1.05%) |
Aug 08, 2006 | 87.12 | 87.85 | 86.37 | 86.42 | 121,334 | -0.84(-0.96%) |
Aug 07, 2006 | 87.43 | 87.68 | 86.08 | 87.26 | 201,014 | -0.34(-0.39%) |
Aug 04, 2006 | 88.40 | 89.57 | 87.47 | 87.61 | 205,223 | -0.79(-0.90%) |
Aug 03, 2006 | 86.81 | 89.01 | 86.81 | 88.40 | 204,353 | +0.76(+0.86%) |
Aug 02, 2006 | 87.51 | 88.43 | 87.17 | 87.64 | 189,549 | -0.04(-0.05%) |