Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 118.87 | 120.99 | 118.68 | 119.35 | 340,094 | +0.24(+0.20%) |
Oct 30, 2006 | 120.18 | 120.39 | 117.24 | 119.11 | 306,473 | -1.08(-0.90%) |
Oct 27, 2006 | 115.00 | 122.32 | 114.60 | 120.19 | 659,704 | +4.64(+4.02%) |
Oct 26, 2006 | 111.15 | 116.00 | 109.91 | 115.55 | 353,142 | +4.83(+4.36%) |
Oct 25, 2006 | 109.72 | 111.01 | 109.46 | 110.72 | 292,599 | +1.00(+0.91%) |
Oct 24, 2006 | 111.09 | 111.41 | 109.40 | 109.72 | 186,101 | -1.43(-1.29%) |
Oct 23, 2006 | 110.61 | 112.00 | 109.00 | 111.15 | 189,751 | +0.38(+0.34%) |
Oct 20, 2006 | 110.58 | 111.17 | 108.56 | 110.77 | 295,976 | +0.60(+0.54%) |
Oct 19, 2006 | 109.34 | 110.73 | 108.33 | 110.17 | 229,615 | +0.75(+0.69%) |
Oct 18, 2006 | 109.64 | 110.98 | 108.55 | 109.42 | 192,905 | -0.16(-0.15%) |
Oct 17, 2006 | 110.02 | 110.11 | 107.45 | 109.58 | 253,731 | -0.85(-0.77%) |
Oct 16, 2006 | 110.37 | 111.43 | 109.52 | 110.43 | 249,115 | +0.42(+0.38%) |
Oct 13, 2006 | 108.61 | 110.20 | 108.29 | 110.01 | 221,460 | +0.90(+0.82%) |
Oct 12, 2006 | 108.90 | 109.34 | 107.73 | 109.11 | 236,994 | +0.90(+0.83%) |
Oct 11, 2006 | 107.07 | 109.13 | 106.81 | 108.21 | 308,740 | +0.40(+0.37%) |
Oct 10, 2006 | 108.33 | 108.70 | 107.00 | 107.81 | 483,221 | +1.46(+1.37%) |
Oct 09, 2006 | 104.18 | 106.70 | 103.48 | 106.35 | 252,743 | +1.56(+1.49%) |
Oct 06, 2006 | 104.19 | 105.22 | 103.27 | 104.79 | 336,847 | +0.55(+0.53%) |
Oct 05, 2006 | 103.78 | 104.78 | 102.92 | 104.24 | 184,014 | +0.11(+0.11%) |
Oct 04, 2006 | 100.72 | 105.11 | 100.11 | 104.13 | 243,059 | +3.42(+3.40%) |
Oct 03, 2006 | 99.59 | 102.17 | 98.75 | 100.71 | 187,784 | +0.78(+0.78%) |
Oct 02, 2006 | 101.32 | 101.79 | 99.35 | 99.93 | 222,066 | -1.90(-1.87%) |
Sep 29, 2006 | 100.18 | 102.50 | 99.46 | 101.83 | 256,507 | +1.98(+1.98%) |
Sep 28, 2006 | 100.44 | 101.07 | 98.55 | 99.85 | 252,076 | -0.88(-0.87%) |
Sep 27, 2006 | 98.71 | 102.00 | 98.39 | 100.73 | 291,587 | +1.60(+1.61%) |
Sep 26, 2006 | 97.86 | 99.66 | 97.48 | 99.13 | 242,007 | +1.03(+1.05%) |
Sep 25, 2006 | 96.53 | 99.00 | 95.83 | 98.10 | 202,444 | +1.99(+2.07%) |
Sep 22, 2006 | 96.93 | 97.17 | 95.08 | 96.11 | 156,744 | -0.79(-0.82%) |
Sep 21, 2006 | 98.72 | 99.35 | 96.70 | 96.90 | 180,414 | -1.77(-1.79%) |
Sep 20, 2006 | 96.83 | 100.38 | 96.67 | 98.67 | 348,498 | +2.95(+3.08%) |
Sep 19, 2006 | 96.33 | 96.63 | 94.33 | 95.72 | 308,101 | -0.18(-0.19%) |
Sep 18, 2006 | 95.50 | 97.39 | 95.00 | 95.90 | 264,435 | +0.01(+0.01%) |
Sep 15, 2006 | 96.44 | 97.90 | 95.40 | 95.89 | 326,061 | +0.14(+0.15%) |
Sep 14, 2006 | 94.08 | 95.75 | 93.69 | 95.75 | 200,691 | +1.91(+2.04%) |
Sep 13, 2006 | 94.62 | 95.00 | 93.36 | 93.84 | 270,895 | -0.47(-0.50%) |
Sep 12, 2006 | 93.09 | 95.09 | 92.02 | 94.31 | 325,047 | +1.63(+1.76%) |
Sep 11, 2006 | 90.48 | 92.87 | 89.43 | 92.68 | 290,603 | +1.97(+2.17%) |
Sep 08, 2006 | 89.15 | 91.25 | 89.15 | 90.71 | 154,486 | +1.27(+1.42%) |
Sep 07, 2006 | 90.49 | 90.57 | 88.50 | 89.44 | 240,200 | -1.54(-1.69%) |
Sep 06, 2006 | 91.52 | 92.35 | 90.70 | 90.98 | 209,104 | -1.80(-1.94%) |
Sep 05, 2006 | 92.03 | 93.41 | 91.05 | 92.78 | 182,356 | +1.17(+1.28%) |
Sep 01, 2006 | 91.25 | 92.05 | 91.11 | 91.61 | 120,803 | +0.41(+0.45%) |
Aug 31, 2006 | 91.52 | 92.18 | 90.98 | 91.20 | 165,931 | -0.61(-0.66%) |
Aug 30, 2006 | 91.87 | 92.25 | 90.86 | 91.81 | 182,787 | +0.27(+0.29%) |
Aug 29, 2006 | 91.36 | 91.62 | 89.38 | 91.54 | 337,564 | +0.17(+0.19%) |
Aug 28, 2006 | 89.88 | 91.79 | 89.88 | 91.37 | 255,317 | +1.32(+1.47%) |
Aug 25, 2006 | 90.53 | 91.10 | 89.46 | 90.05 | 235,375 | -0.93(-1.02%) |
Aug 24, 2006 | 90.88 | 91.72 | 90.00 | 90.98 | 238,100 | +0.13(+0.14%) |
Aug 23, 2006 | 92.26 | 92.66 | 89.95 | 90.85 | 249,913 | -1.02(-1.10%) |
Aug 22, 2006 | 90.77 | 92.96 | 90.76 | 91.86 | 353,144 | +0.77(+0.84%) |
Aug 21, 2006 | 92.49 | 93.66 | 90.75 | 91.10 | 288,298 | -2.08(-2.23%) |
Aug 18, 2006 | 91.76 | 93.35 | 89.66 | 93.18 | 443,100 | +1.88(+2.06%) |
Aug 17, 2006 | 89.74 | 92.74 | 89.36 | 91.30 | 407,307 | +1.22(+1.35%) |
Aug 16, 2006 | 88.94 | 90.54 | 87.35 | 90.08 | 403,357 | +2.32(+2.64%) |
Aug 15, 2006 | 86.50 | 88.25 | 85.90 | 87.76 | 494,201 | +1.87(+2.18%) |
Aug 14, 2006 | 88.11 | 88.45 | 85.10 | 85.89 | 723,831 | -4.80(-5.29%) |
Aug 11, 2006 | 90.66 | 91.06 | 89.03 | 90.69 | 276,360 | -0.36(-0.40%) |
Aug 10, 2006 | 87.65 | 92.05 | 87.65 | 91.05 | 589,238 | +3.01(+3.42%) |
Aug 09, 2006 | 87.85 | 89.30 | 87.32 | 88.04 | 465,870 | +0.90(+1.03%) |
Aug 08, 2006 | 86.60 | 88.25 | 86.17 | 87.14 | 417,545 | +0.70(+0.81%) |
Aug 07, 2006 | 86.35 | 87.49 | 85.42 | 86.44 | 188,408 | -0.30(-0.35%) |
Aug 04, 2006 | 88.45 | 89.32 | 85.66 | 86.74 | 529,494 | -0.53(-0.61%) |
Aug 03, 2006 | 85.61 | 88.53 | 84.30 | 87.27 | 524,372 | +1.34(+1.56%) |
Aug 02, 2006 | 82.14 | 85.93 | 82.14 | 85.93 | 581,855 | +4.17(+5.10%) |