Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 96.11 | 96.22 | 95.97 | 95.99 | 738,402 | -0.06(-0.06%) |
Aug 30, 2006 | 96.18 | 96.29 | 95.95 | 96.05 | 1,107,195 | +0.05(+0.05%) |
Aug 29, 2006 | 95.89 | 96.14 | 95.42 | 96.00 | 580,660 | +0.12(+0.13%) |
Aug 28, 2006 | 95.28 | 96.12 | 95.28 | 95.87 | 1,103,241 | +0.45(+0.47%) |
Aug 25, 2006 | 95.34 | 95.68 | 95.21 | 95.43 | 318,347 | +0.11(+0.12%) |
Aug 24, 2006 | 95.59 | 95.60 | 95.12 | 95.32 | 1,090,425 | -0.07(-0.08%) |
Aug 23, 2006 | 95.64 | 95.84 | 94.97 | 95.39 | 1,438,085 | -0.27(-0.28%) |
Aug 22, 2006 | 95.51 | 95.88 | 95.31 | 95.66 | 444,459 | -0.01(-0.02%) |
Aug 21, 2006 | 95.61 | 95.72 | 95.40 | 95.67 | 467,636 | -0.35(-0.37%) |
Aug 18, 2006 | 95.61 | 96.03 | 95.23 | 96.03 | 644,875 | +0.51(+0.53%) |
Aug 17, 2006 | 95.24 | 95.80 | 95.15 | 95.52 | 710,044 | +0.17(+0.18%) |
Aug 16, 2006 | 95.02 | 95.47 | 94.87 | 95.35 | 1,541,974 | +0.82(+0.87%) |
Aug 15, 2006 | 94.20 | 94.70 | 94.00 | 94.53 | 1,222,263 | +1.07(+1.15%) |
Aug 14, 2006 | 93.86 | 94.16 | 93.27 | 93.46 | 951,907 | +0.07(+0.08%) |
Aug 11, 2006 | 93.44 | 93.45 | 92.91 | 93.39 | 1,439,312 | -0.21(-0.22%) |
Aug 10, 2006 | 92.97 | 93.68 | 92.83 | 93.59 | 472,681 | +0.34(+0.36%) |
Aug 09, 2006 | 94.25 | 94.47 | 93.03 | 93.25 | 825,658 | -0.40(-0.42%) |
Aug 08, 2006 | 94.14 | 94.38 | 93.30 | 93.65 | 826,476 | -0.37(-0.39%) |
Aug 07, 2006 | 93.92 | 94.08 | 93.61 | 94.02 | 1,016,530 | -0.06(-0.06%) |
Aug 04, 2006 | 94.88 | 95.09 | 93.70 | 94.08 | 1,686,765 | -0.18(-0.19%) |
Aug 03, 2006 | 93.56 | 94.44 | 93.44 | 94.25 | 1,122,192 | +0.15(+0.16%) |
Aug 02, 2006 | 93.66 | 94.38 | 93.66 | 94.10 | 436,279 | +0.56(+0.60%) |
Aug 01, 2006 | 93.63 | 93.63 | 93.06 | 93.54 | 829,476 | -0.38(-0.41%) |
Jul 31, 2006 | 93.77 | 94.02 | 93.68 | 93.92 | 774,123 | -0.14(-0.15%) |
Jul 28, 2006 | 93.33 | 94.16 | 93.25 | 94.06 | 1,012,849 | +0.95(+1.02%) |
Jul 27, 2006 | 93.63 | 93.83 | 92.77 | 93.11 | 1,400,184 | -0.12(-0.13%) |
Jul 26, 2006 | 93.04 | 93.66 | 92.76 | 93.24 | 806,298 | +0.18(+0.19%) |
Jul 25, 2006 | 92.56 | 93.53 | 92.39 | 93.06 | 579,160 | +0.36(+0.39%) |
Jul 24, 2006 | 91.64 | 92.85 | 91.60 | 92.70 | 752,581 | +1.56(+1.71%) |
Jul 21, 2006 | 92.00 | 92.00 | 91.02 | 91.15 | 938,955 | -0.56(-0.62%) |
Jul 20, 2006 | 92.72 | 92.79 | 91.66 | 91.71 | 1,009,577 | -0.62(-0.67%) |
Jul 19, 2006 | 91.25 | 92.77 | 91.25 | 92.33 | 1,126,964 | +1.24(+1.36%) |
Jul 18, 2006 | 90.97 | 91.12 | 90.00 | 91.09 | 1,821,875 | +0.47(+0.52%) |
Jul 17, 2006 | 90.67 | 91.15 | 90.50 | 90.62 | 1,361,464 | -0.18(-0.20%) |
Jul 14, 2006 | 91.19 | 91.32 | 90.28 | 90.80 | 1,264,528 | -0.33(-0.36%) |
Jul 13, 2006 | 92.09 | 92.34 | 91.13 | 91.13 | 2,025,427 | -1.54(-1.66%) |
Jul 12, 2006 | 93.51 | 93.61 | 92.40 | 92.67 | 1,606,598 | -0.95(-1.02%) |
Jul 11, 2006 | 93.03 | 93.63 | 92.58 | 93.63 | 955,724 | +0.47(+0.50%) |
Jul 10, 2006 | 93.19 | 93.61 | 92.91 | 93.16 | 891,645 | +0.07(+0.08%) |
Jul 07, 2006 | 93.47 | 93.72 | 92.83 | 93.09 | 1,320,699 | -0.53(-0.56%) |
Jul 06, 2006 | 93.48 | 93.91 | 93.39 | 93.61 | 1,005,623 | +0.23(+0.25%) |
Jul 05, 2006 | 93.50 | 93.62 | 92.96 | 93.38 | 6,320,461 | -0.58(-0.62%) |
Jul 03, 2006 | 93.61 | 94.05 | 93.55 | 93.96 | 1,063,158 | +0.40(+0.43%) |
Jun 30, 2006 | 93.70 | 93.75 | 93.27 | 93.55 | 3,602,849 | +0.07(+0.08%) |
Jun 29, 2006 | 92.05 | 93.55 | 92.01 | 93.48 | 3,064,181 | +1.77(+1.94%) |
Jun 28, 2006 | 91.23 | 91.71 | 90.89 | 91.71 | 565,118 | +0.67(+0.73%) |
Jun 27, 2006 | 91.88 | 92.02 | 90.95 | 91.04 | 2,128,089 | -0.81(-0.88%) |
Jun 26, 2006 | 91.46 | 91.89 | 91.32 | 91.85 | 2,418,623 | +0.40(+0.44%) |
Jun 23, 2006 | 91.35 | 92.02 | 91.15 | 91.44 | 1,089,198 | -0.43(-0.46%) |
Jun 22, 2006 | 92.13 | 92.24 | 91.55 | 91.87 | 2,701,523 | -0.48(-0.52%) |
Jun 21, 2006 | 91.54 | 92.76 | 91.53 | 92.34 | 2,098,640 | +0.78(+0.85%) |
Jun 20, 2006 | 91.53 | 92.08 | 91.32 | 91.57 | 1,516,752 | +0.32(+0.35%) |
Jun 19, 2006 | 92.53 | 92.60 | 91.19 | 91.24 | 1,466,716 | -0.82(-0.89%) |
Jun 16, 2006 | 92.42 | 92.63 | 91.88 | 92.07 | 1,479,941 | -0.55(-0.59%) |
Jun 15, 2006 | 91.02 | 92.83 | 91.00 | 92.62 | 3,684,106 | +1.88(+2.08%) |
Jun 14, 2006 | 90.18 | 90.80 | 89.89 | 90.73 | 1,709,806 | +0.66(+0.73%) |
Jun 13, 2006 | 90.87 | 91.66 | 90.07 | 90.07 | 1,501,210 | -0.92(-1.01%) |
Jun 12, 2006 | 92.42 | 92.49 | 90.99 | 90.99 | 1,337,332 | -1.14(-1.23%) |
Jun 09, 2006 | 92.78 | 93.05 | 92.09 | 92.12 | 1,468,080 | -0.29(-0.32%) |
Jun 08, 2006 | 92.21 | 92.84 | 90.99 | 92.42 | 3,662,974 | -0.04(-0.04%) |
Jun 07, 2006 | 93.25 | 93.75 | 92.41 | 92.45 | 921,640 | -0.64(-0.69%) |
Jun 06, 2006 | 93.47 | 93.58 | 92.40 | 93.09 | 1,893,861 | -0.31(-0.33%) |
Jun 05, 2006 | 94.69 | 94.69 | 93.15 | 93.40 | 1,375,507 | -1.38(-1.45%) |
Jun 02, 2006 | 94.95 | 95.03 | 94.27 | 94.78 | 1,986,434 | +0.15(+0.16%) |