Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 86.41 | 87.03 | 86.12 | 86.92 | 1,426,610 | +0.42(+0.49%) |
Aug 30, 2006 | 86.68 | 87.03 | 85.47 | 86.50 | 1,649,423 | +0.36(+0.42%) |
Aug 29, 2006 | 86.81 | 87.20 | 85.50 | 86.14 | 2,489,535 | -0.67(-0.77%) |
Aug 28, 2006 | 85.69 | 87.73 | 85.67 | 86.81 | 2,273,115 | +1.51(+1.76%) |
Aug 25, 2006 | 84.42 | 85.74 | 84.25 | 85.30 | 1,665,928 | +0.89(+1.05%) |
Aug 24, 2006 | 86.04 | 86.25 | 84.15 | 84.42 | 4,337,596 | -0.89(-1.05%) |
Aug 23, 2006 | 86.72 | 87.05 | 84.77 | 85.31 | 2,763,606 | -1.31(-1.51%) |
Aug 22, 2006 | 87.24 | 87.97 | 86.36 | 86.62 | 2,159,325 | -0.61(-0.70%) |
Aug 21, 2006 | 88.96 | 89.01 | 86.96 | 87.23 | 2,059,018 | -2.14(-2.40%) |
Aug 18, 2006 | 89.91 | 90.20 | 88.82 | 89.37 | 1,559,810 | -0.30(-0.34%) |
Aug 17, 2006 | 88.75 | 90.06 | 88.40 | 89.68 | 2,294,617 | +0.07(+0.08%) |
Aug 16, 2006 | 87.58 | 89.92 | 86.27 | 89.61 | 4,604,577 | +3.48(+4.04%) |
Aug 15, 2006 | 84.96 | 86.34 | 84.38 | 86.13 | 3,711,813 | +1.60(+1.89%) |
Aug 14, 2006 | 85.48 | 86.68 | 84.25 | 84.53 | 3,743,427 | -0.08(-0.09%) |
Aug 11, 2006 | 86.17 | 86.17 | 84.13 | 84.61 | 2,353,778 | -1.67(-1.93%) |
Aug 10, 2006 | 84.66 | 86.44 | 84.33 | 86.28 | 3,311,167 | +1.62(+1.91%) |
Aug 09, 2006 | 88.62 | 89.46 | 84.26 | 84.66 | 4,651,999 | -3.43(-3.90%) |
Aug 08, 2006 | 89.26 | 89.86 | 87.54 | 88.09 | 2,034,843 | -0.66(-0.75%) |
Aug 07, 2006 | 89.91 | 90.29 | 88.41 | 88.75 | 1,654,188 | -1.16(-1.29%) |
Aug 04, 2006 | 91.24 | 94.30 | 88.99 | 89.92 | 3,144,842 | -0.72(-0.80%) |
Aug 03, 2006 | 87.42 | 91.39 | 87.42 | 90.64 | 2,099,350 | +1.75(+1.96%) |
Aug 02, 2006 | 89.13 | 89.57 | 88.04 | 88.89 | 1,933,257 | +0.09(+0.11%) |
Aug 01, 2006 | 89.91 | 89.92 | 87.63 | 88.80 | 2,981,770 | -1.29(-1.43%) |
Jul 31, 2006 | 90.51 | 90.51 | 89.61 | 90.09 | 2,530,100 | -0.50(-0.55%) |
Jul 28, 2006 | 87.65 | 91.11 | 87.49 | 90.59 | 3,486,442 | +2.99(+3.41%) |
Jul 27, 2006 | 90.50 | 91.77 | 87.21 | 87.60 | 4,704,187 | -4.16(-4.54%) |
Jul 26, 2006 | 93.87 | 93.87 | 90.38 | 91.77 | 4,139,424 | -2.28(-2.42%) |
Jul 25, 2006 | 91.98 | 94.88 | 90.00 | 94.05 | 5,758,046 | -0.97(-1.02%) |
Jul 24, 2006 | 94.17 | 95.41 | 93.37 | 95.02 | 1,892,112 | +1.68(+1.80%) |
Jul 21, 2006 | 93.25 | 93.66 | 89.72 | 93.34 | 3,727,620 | +0.31(+0.33%) |
Jul 20, 2006 | 97.65 | 97.97 | 92.99 | 93.03 | 2,843,805 | -3.72(-3.84%) |
Jul 19, 2006 | 93.78 | 96.95 | 93.04 | 96.75 | 3,075,917 | +3.48(+3.74%) |
Jul 18, 2006 | 94.23 | 94.57 | 92.32 | 93.26 | 2,264,397 | -0.36(-0.39%) |
Jul 17, 2006 | 93.78 | 94.51 | 93.15 | 93.62 | 1,498,556 | -0.16(-0.17%) |
Jul 14, 2006 | 94.90 | 95.06 | 92.40 | 93.79 | 2,848,222 | -1.32(-1.39%) |
Jul 13, 2006 | 96.88 | 96.92 | 94.78 | 95.11 | 2,115,971 | -1.76(-1.82%) |
Jul 12, 2006 | 98.90 | 99.00 | 96.78 | 96.88 | 1,900,364 | -1.86(-1.88%) |
Jul 11, 2006 | 98.43 | 98.94 | 96.83 | 98.74 | 1,757,866 | -0.20(-0.20%) |
Jul 10, 2006 | 99.29 | 99.29 | 97.81 | 98.93 | 1,040,609 | +0.51(+0.52%) |
Jul 07, 2006 | 100.28 | 100.28 | 98.31 | 98.43 | 1,666,858 | -1.86(-1.85%) |
Jul 06, 2006 | 101.01 | 101.27 | 99.47 | 100.28 | 1,572,595 | -0.52(-0.52%) |
Jul 05, 2006 | 101.57 | 102.16 | 99.72 | 100.81 | 1,947,089 | -0.96(-0.95%) |
Jul 03, 2006 | 100.65 | 101.77 | 100.57 | 101.77 | 638,220 | +1.23(+1.22%) |
Jun 30, 2006 | 100.66 | 100.98 | 99.77 | 100.54 | 1,281,438 | -0.12(-0.12%) |
Jun 29, 2006 | 98.17 | 100.66 | 97.72 | 100.66 | 3,087,772 | +3.47(+3.57%) |
Jun 28, 2006 | 98.51 | 98.60 | 96.97 | 97.19 | 2,311,238 | -0.89(-0.91%) |
Jun 27, 2006 | 99.24 | 100.03 | 98.09 | 98.09 | 2,000,090 | -0.87(-0.88%) |
Jun 26, 2006 | 98.98 | 99.67 | 98.01 | 98.96 | 1,427,888 | -0.02(-0.02%) |
Jun 23, 2006 | 97.44 | 99.72 | 97.38 | 98.98 | 1,751,822 | +1.34(+1.37%) |
Jun 22, 2006 | 97.65 | 98.43 | 96.62 | 97.63 | 1,981,144 | -0.33(-0.33%) |
Jun 21, 2006 | 95.46 | 98.07 | 94.77 | 97.96 | 5,134,122 | +4.77(+5.11%) |
Jun 20, 2006 | 94.68 | 95.10 | 93.19 | 93.19 | 2,260,329 | -1.20(-1.28%) |
Jun 19, 2006 | 94.51 | 95.48 | 94.02 | 94.40 | 1,490,885 | +0.07(+0.07%) |
Jun 16, 2006 | 93.76 | 94.50 | 93.38 | 94.33 | 1,662,092 | +0.12(+0.13%) |
Jun 15, 2006 | 91.63 | 94.42 | 91.24 | 94.21 | 2,020,662 | +3.34(+3.67%) |
Jun 14, 2006 | 90.50 | 91.08 | 89.57 | 90.87 | 1,609,440 | +0.36(+0.40%) |
Jun 13, 2006 | 90.42 | 91.68 | 89.25 | 90.51 | 2,183,850 | +0.09(+0.10%) |
Jun 12, 2006 | 91.47 | 92.28 | 90.36 | 90.42 | 1,330,139 | -1.26(-1.38%) |
Jun 09, 2006 | 92.82 | 93.27 | 91.42 | 91.69 | 1,416,498 | -1.02(-1.10%) |
Jun 08, 2006 | 92.63 | 92.86 | 89.95 | 92.71 | 2,521,034 | +0.01(+0.01%) |
Jun 07, 2006 | 93.97 | 94.98 | 92.64 | 92.70 | 1,935,698 | -0.45(-0.48%) |
Jun 06, 2006 | 92.91 | 93.38 | 91.40 | 93.15 | 1,915,474 | +0.46(+0.49%) |
Jun 05, 2006 | 94.98 | 95.47 | 92.57 | 92.70 | 1,497,626 | -2.92(-3.05%) |
Jun 02, 2006 | 95.79 | 95.91 | 95.04 | 95.61 | 1,345,481 | -0.19(-0.20%) |