Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2006 | 98.64 | 98.78 | 98.37 | 98.71 | 7,040 | +0.02(+0.02%) |
Aug 30, 2006 | 98.55 | 98.87 | 98.52 | 98.70 | 11,856 | +0.15(+0.15%) |
Aug 29, 2006 | 98.66 | 98.66 | 97.72 | 98.55 | 50,268 | -0.28(-0.28%) |
Aug 28, 2006 | 98.19 | 98.84 | 98.04 | 98.83 | 6,052 | +0.55(+0.56%) |
Aug 25, 2006 | 98.28 | 98.47 | 98.09 | 98.28 | 22,972 | -0.65(-0.65%) |
Aug 24, 2006 | 99.25 | 99.25 | 98.66 | 98.92 | 3,828 | +0.34(+0.34%) |
Aug 23, 2006 | 98.95 | 99.09 | 98.41 | 98.58 | 4,569 | -0.19(-0.20%) |
Aug 22, 2006 | 99.09 | 99.29 | 98.66 | 98.78 | 9,510 | -0.02(-0.02%) |
Aug 21, 2006 | 99.01 | 99.04 | 98.71 | 98.79 | 12,104 | -0.66(-0.67%) |
Aug 18, 2006 | 99.42 | 99.46 | 98.95 | 99.46 | 8,522 | +0.10(+0.10%) |
Aug 17, 2006 | 98.94 | 99.47 | 98.86 | 99.36 | 5,434 | +0.37(+0.38%) |
Aug 16, 2006 | 98.98 | 99.30 | 98.63 | 98.99 | 5,928 | +0.38(+0.39%) |
Aug 15, 2006 | 98.09 | 98.66 | 98.09 | 98.61 | 14,203 | +1.99(+2.06%) |
Aug 14, 2006 | 97.56 | 97.61 | 96.49 | 96.62 | 8,769 | -0.24(-0.25%) |
Aug 11, 2006 | 96.93 | 96.99 | 96.27 | 96.86 | 5,187 | -0.48(-0.49%) |
Aug 10, 2006 | 96.82 | 97.36 | 96.35 | 97.34 | 9,633 | +0.30(+0.31%) |
Aug 09, 2006 | 98.83 | 98.83 | 97.04 | 97.04 | 19,885 | -1.17(-1.19%) |
Aug 08, 2006 | 99.25 | 99.59 | 98.11 | 98.20 | 10,251 | -0.66(-0.66%) |
Aug 07, 2006 | 98.97 | 99.06 | 98.70 | 98.86 | 3,211 | -0.21(-0.21%) |
Aug 04, 2006 | 99.77 | 100.26 | 98.90 | 99.07 | 16,303 | +0.32(+0.33%) |
Aug 03, 2006 | 98.19 | 98.85 | 98.12 | 98.74 | 6,175 | +0.68(+0.69%) |
Aug 02, 2006 | 97.85 | 98.21 | 97.52 | 98.06 | 6,422 | +0.41(+0.42%) |
Aug 01, 2006 | 97.68 | 97.68 | 97.16 | 97.65 | 5,928 | -0.12(-0.12%) |
Jul 31, 2006 | 97.90 | 97.94 | 97.60 | 97.77 | 73,365 | -0.43(-0.44%) |
Jul 28, 2006 | 96.77 | 98.36 | 96.77 | 98.20 | 30,507 | +2.08(+2.16%) |
Jul 27, 2006 | 97.21 | 97.21 | 96.12 | 96.12 | 31,618 | -0.74(-0.76%) |
Jul 26, 2006 | 96.63 | 96.96 | 96.42 | 96.86 | 14,450 | +0.12(+0.13%) |
Jul 25, 2006 | 96.55 | 96.82 | 96.15 | 96.74 | 5,804 | -0.02(-0.02%) |
Jul 24, 2006 | 95.92 | 96.75 | 95.76 | 96.75 | 3,334 | +1.54(+1.62%) |
Jul 21, 2006 | 96.04 | 96.04 | 95.17 | 95.21 | 13,586 | -0.67(-0.70%) |
Jul 20, 2006 | 96.59 | 96.62 | 95.89 | 95.89 | 5,063 | -0.62(-0.65%) |
Jul 19, 2006 | 94.73 | 96.51 | 94.73 | 96.51 | 13,709 | +2.90(+3.10%) |
Jul 18, 2006 | 94.08 | 94.10 | 92.98 | 93.61 | 9,510 | -0.01(-0.01%) |
Jul 17, 2006 | 93.48 | 93.81 | 92.84 | 93.62 | 13,462 | +0.10(+0.10%) |
Jul 14, 2006 | 93.85 | 93.95 | 92.92 | 93.52 | 14,450 | -0.32(-0.35%) |
Jul 13, 2006 | 94.69 | 94.88 | 93.77 | 93.85 | 11,486 | -1.44(-1.51%) |
Jul 12, 2006 | 96.35 | 96.65 | 95.13 | 95.29 | 9,633 | -1.05(-1.09%) |
Jul 11, 2006 | 96.23 | 96.48 | 95.38 | 96.34 | 6,546 | +0.03(+0.03%) |
Jul 10, 2006 | 96.39 | 96.59 | 96.11 | 96.31 | 20,749 | +0.37(+0.39%) |
Jul 07, 2006 | 96.19 | 96.75 | 95.77 | 95.94 | 13,215 | -0.28(-0.29%) |
Jul 06, 2006 | 96.15 | 96.59 | 96.15 | 96.22 | 33,965 | +0.32(+0.34%) |
Jul 05, 2006 | 96.11 | 96.32 | 95.64 | 95.89 | 12,104 | -1.03(-1.06%) |
Jul 03, 2006 | 96.11 | 96.92 | 96.07 | 96.92 | 20,873 | +1.13(+1.17%) |
Jun 30, 2006 | 96.27 | 96.53 | 95.79 | 95.80 | 16,303 | -0.45(-0.46%) |
Jun 29, 2006 | 94.64 | 96.24 | 94.41 | 96.24 | 14,203 | +2.33(+2.48%) |
Jun 28, 2006 | 94.17 | 94.17 | 93.30 | 93.91 | 7,410 | +0.39(+0.42%) |
Jun 27, 2006 | 94.54 | 94.54 | 93.52 | 93.52 | 8,645 | -1.04(-1.10%) |
Jun 26, 2006 | 93.84 | 94.57 | 93.78 | 94.57 | 17,291 | +0.79(+0.85%) |
Jun 23, 2006 | 93.72 | 94.29 | 93.69 | 93.77 | 3,211 | -0.43(-0.46%) |
Jun 22, 2006 | 94.50 | 94.50 | 94.16 | 94.20 | 18,650 | -0.98(-1.03%) |
Jun 21, 2006 | 94.22 | 95.57 | 94.22 | 95.18 | 3,334 | +0.94(+1.00%) |
Jun 20, 2006 | 94.10 | 94.79 | 94.10 | 94.24 | 5,804 | +0.24(+0.26%) |
Jun 19, 2006 | 95.24 | 95.24 | 93.75 | 94.00 | 5,928 | -0.53(-0.56%) |
Jun 16, 2006 | 94.95 | 95.21 | 94.36 | 94.53 | 8,522 | -0.73(-0.76%) |
Jun 15, 2006 | 93.91 | 95.49 | 93.72 | 95.26 | 34,582 | +2.15(+2.30%) |
Jun 14, 2006 | 93.96 | 93.96 | 92.14 | 93.11 | 26,307 | -0.78(-0.83%) |
Jun 13, 2006 | 95.38 | 95.78 | 93.43 | 93.89 | 36,065 | -2.11(-2.19%) |
Jun 12, 2006 | 96.82 | 97.19 | 95.99 | 95.99 | 48,786 | -0.96(-0.99%) |
Jun 09, 2006 | 97.24 | 97.67 | 96.96 | 96.96 | 9,633 | -0.47(-0.48%) |
Jun 08, 2006 | 96.93 | 97.64 | 95.93 | 97.42 | 21,737 | +0.42(+0.43%) |
Jun 07, 2006 | 96.77 | 97.89 | 96.77 | 97.00 | 31,618 | +0.42(+0.44%) |
Jun 06, 2006 | 97.22 | 97.22 | 95.81 | 96.58 | 9,510 | -0.40(-0.42%) |
Jun 05, 2006 | 98.39 | 98.61 | 96.87 | 96.99 | 19,638 | -1.80(-1.82%) |
Jun 02, 2006 | 99.01 | 99.01 | 98.21 | 98.79 | 7,657 | +0.58(+0.59%) |