Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 103.23 | 104.91 | 102.24 | 102.61 | 438,233 | -0.62(-0.60%) |
Sep 28, 2006 | 103.13 | 103.83 | 101.96 | 103.23 | 93,367 | +0.41(+0.39%) |
Sep 27, 2006 | 101.93 | 103.69 | 101.82 | 102.83 | 150,433 | +0.25(+0.25%) |
Sep 26, 2006 | 101.34 | 102.94 | 100.96 | 102.57 | 121,683 | +1.41(+1.39%) |
Sep 25, 2006 | 100.13 | 101.37 | 99.33 | 101.17 | 79,282 | +1.72(+1.73%) |
Sep 22, 2006 | 99.31 | 99.78 | 98.76 | 99.44 | 75,071 | -0.05(-0.05%) |
Sep 21, 2006 | 100.08 | 100.64 | 99.07 | 99.49 | 116,310 | -0.41(-0.41%) |
Sep 20, 2006 | 100.82 | 101.89 | 98.89 | 99.91 | 257,015 | -0.06(-0.06%) |
Sep 19, 2006 | 99.65 | 100.31 | 98.64 | 99.97 | 348,640 | -0.95(-0.94%) |
Sep 18, 2006 | 102.01 | 102.58 | 100.22 | 100.92 | 233,782 | -1.01(-0.99%) |
Sep 15, 2006 | 101.17 | 102.49 | 101.02 | 101.92 | 175,990 | +1.45(+1.44%) |
Sep 14, 2006 | 99.10 | 100.73 | 98.84 | 100.48 | 192,834 | +1.38(+1.40%) |
Sep 13, 2006 | 93.29 | 99.34 | 92.32 | 99.09 | 474,099 | +5.97(+6.41%) |
Sep 12, 2006 | 90.91 | 93.49 | 90.76 | 93.12 | 377,536 | +2.28(+2.51%) |
Sep 11, 2006 | 91.43 | 91.49 | 90.04 | 90.84 | 149,998 | -0.76(-0.83%) |
Sep 08, 2006 | 91.03 | 91.87 | 90.57 | 91.60 | 284,023 | +0.57(+0.63%) |
Sep 07, 2006 | 91.76 | 91.76 | 90.77 | 91.03 | 148,110 | -0.73(-0.80%) |
Sep 06, 2006 | 91.68 | 92.01 | 91.02 | 91.76 | 145,787 | +0.08(+0.09%) |
Sep 05, 2006 | 91.55 | 92.08 | 90.81 | 91.68 | 146,368 | -0.04(-0.05%) |
Sep 01, 2006 | 89.80 | 92.11 | 89.70 | 91.72 | 169,891 | +2.09(+2.33%) |
Aug 31, 2006 | 89.05 | 89.64 | 88.43 | 89.63 | 102,806 | +0.25(+0.28%) |
Aug 30, 2006 | 87.26 | 89.49 | 87.26 | 89.38 | 93,658 | +1.82(+2.08%) |
Aug 29, 2006 | 89.39 | 89.55 | 87.18 | 87.56 | 146,222 | -1.79(-2.00%) |
Aug 28, 2006 | 88.25 | 89.71 | 88.25 | 89.36 | 73,184 | +0.93(+1.05%) |
Aug 25, 2006 | 89.46 | 89.84 | 88.00 | 88.43 | 105,710 | -1.11(-1.24%) |
Aug 24, 2006 | 91.42 | 91.84 | 88.87 | 89.53 | 179,330 | -1.71(-1.88%) |
Aug 23, 2006 | 91.39 | 92.94 | 90.95 | 91.25 | 292,445 | +0.03(+0.04%) |
Aug 22, 2006 | 90.22 | 91.78 | 89.88 | 91.21 | 180,346 | +0.59(+0.65%) |
Aug 21, 2006 | 91.46 | 92.05 | 90.50 | 90.63 | 111,954 | -1.00(-1.09%) |
Aug 18, 2006 | 90.94 | 92.39 | 90.60 | 91.63 | 207,645 | +0.58(+0.64%) |
Aug 17, 2006 | 89.17 | 91.46 | 88.98 | 91.05 | 221,875 | +1.71(+1.91%) |
Aug 16, 2006 | 88.15 | 89.66 | 86.87 | 89.34 | 396,268 | +1.66(+1.89%) |
Aug 15, 2006 | 85.97 | 89.05 | 85.97 | 87.68 | 298,689 | +2.40(+2.81%) |
Aug 14, 2006 | 86.50 | 87.45 | 84.98 | 85.29 | 284,604 | -1.05(-1.21%) |
Aug 11, 2006 | 86.74 | 86.77 | 86.08 | 86.33 | 172,795 | -0.37(-0.43%) |
Aug 10, 2006 | 85.05 | 87.35 | 84.78 | 86.70 | 560,061 | +1.23(+1.44%) |
Aug 09, 2006 | 86.95 | 87.45 | 84.73 | 85.47 | 511,126 | -0.91(-1.05%) |
Aug 08, 2006 | 87.08 | 87.81 | 86.33 | 86.38 | 121,392 | -0.84(-0.96%) |
Aug 07, 2006 | 87.39 | 87.63 | 86.04 | 87.22 | 201,110 | -0.34(-0.39%) |
Aug 04, 2006 | 88.36 | 89.53 | 87.43 | 87.56 | 205,321 | -0.79(-0.90%) |
Aug 03, 2006 | 86.77 | 88.96 | 86.77 | 88.36 | 204,450 | +0.76(+0.86%) |
Aug 02, 2006 | 87.47 | 88.39 | 87.12 | 87.60 | 189,639 | -0.04(-0.05%) |
Aug 01, 2006 | 88.88 | 89.60 | 86.89 | 87.64 | 165,825 | -1.31(-1.47%) |
Jul 31, 2006 | 89.52 | 89.64 | 87.83 | 88.95 | 231,894 | -0.57(-0.64%) |
Jul 28, 2006 | 88.70 | 91.25 | 88.70 | 89.52 | 226,522 | +0.99(+1.12%) |
Jul 27, 2006 | 88.36 | 90.49 | 87.98 | 88.53 | 113,696 | +0.34(+0.39%) |
Jul 26, 2006 | 89.95 | 89.95 | 87.81 | 88.18 | 168,584 | -1.94(-2.15%) |
Jul 25, 2006 | 87.81 | 90.66 | 87.63 | 90.13 | 263,694 | +1.29(+1.45%) |
Jul 24, 2006 | 87.36 | 89.49 | 87.32 | 88.84 | 322,794 | +1.91(+2.20%) |
Jul 21, 2006 | 88.81 | 89.01 | 86.43 | 86.92 | 403,964 | -1.71(-1.93%) |
Jul 20, 2006 | 90.33 | 91.06 | 88.47 | 88.64 | 296,947 | -1.52(-1.68%) |
Jul 19, 2006 | 88.25 | 91.08 | 88.13 | 90.15 | 838,277 | +2.02(+2.30%) |
Jul 18, 2006 | 89.53 | 91.46 | 87.03 | 88.13 | 1,547,320 | -4.90(-5.26%) |
Jul 17, 2006 | 91.41 | 93.23 | 90.24 | 93.03 | 144,335 | +1.45(+1.58%) |
Jul 14, 2006 | 93.71 | 93.79 | 90.99 | 91.58 | 270,810 | -1.96(-2.10%) |
Jul 13, 2006 | 95.73 | 95.73 | 92.70 | 93.54 | 347,769 | -2.56(-2.67%) |
Jul 12, 2006 | 96.93 | 97.71 | 95.45 | 96.10 | 146,948 | -0.65(-0.68%) |
Jul 11, 2006 | 95.70 | 97.02 | 94.76 | 96.76 | 118,778 | +0.89(+0.93%) |
Jul 10, 2006 | 95.73 | 96.70 | 95.51 | 95.87 | 82,041 | +0.25(+0.27%) |
Jul 07, 2006 | 97.02 | 98.09 | 95.62 | 95.62 | 110,647 | -1.13(-1.17%) |
Jul 06, 2006 | 96.24 | 97.04 | 95.68 | 96.75 | 136,494 | +1.01(+1.05%) |
Jul 05, 2006 | 96.72 | 96.86 | 94.73 | 95.74 | 75,071 | -1.11(-1.14%) |