Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 110.31 | 111.20 | 109.78 | 109.78 | 22,890 | -0.18(-0.16%) |
Sep 28, 2006 | 107.04 | 110.93 | 106.33 | 109.96 | 46,629 | +3.27(+3.06%) |
Sep 27, 2006 | 104.85 | 107.57 | 104.58 | 106.69 | 20,064 | +1.49(+1.42%) |
Sep 26, 2006 | 105.01 | 106.16 | 104.65 | 105.20 | 11,586 | -0.16(-0.15%) |
Sep 25, 2006 | 106.16 | 106.16 | 104.74 | 105.36 | 15,260 | -0.73(-0.69%) |
Sep 22, 2006 | 105.88 | 106.44 | 105.09 | 106.09 | 16,956 | -0.14(-0.14%) |
Sep 21, 2006 | 105.74 | 106.51 | 105.09 | 106.23 | 35,325 | +0.22(+0.20%) |
Sep 20, 2006 | 105.42 | 106.51 | 104.74 | 106.02 | 18,086 | +0.60(+0.57%) |
Sep 19, 2006 | 106.16 | 106.16 | 104.74 | 105.42 | 9,891 | -0.40(-0.38%) |
Sep 18, 2006 | 106.55 | 107.57 | 105.06 | 105.82 | 48,889 | +0.41(+0.39%) |
Sep 15, 2006 | 104.53 | 106.16 | 104.21 | 105.41 | 131,974 | +1.23(+1.19%) |
Sep 14, 2006 | 102.79 | 104.18 | 102.49 | 104.18 | 14,130 | +1.43(+1.39%) |
Sep 13, 2006 | 102.44 | 102.75 | 101.91 | 102.75 | 12,434 | +0.86(+0.85%) |
Sep 12, 2006 | 100.85 | 101.91 | 100.02 | 101.89 | 16,673 | +1.04(+1.03%) |
Sep 11, 2006 | 99.36 | 100.85 | 99.08 | 100.85 | 8,195 | +1.22(+1.23%) |
Sep 08, 2006 | 99.96 | 100.32 | 99.61 | 99.63 | 9,608 | -0.69(-0.69%) |
Sep 07, 2006 | 101.20 | 101.20 | 100.18 | 100.32 | 14,130 | -1.23(-1.22%) |
Sep 06, 2006 | 101.91 | 102.58 | 101.38 | 101.56 | 10,456 | -0.87(-0.85%) |
Sep 05, 2006 | 101.91 | 102.94 | 101.20 | 102.42 | 7,912 | +0.84(+0.82%) |
Sep 01, 2006 | 102.00 | 102.26 | 101.33 | 101.59 | 6,782 | -0.23(-0.23%) |
Aug 31, 2006 | 102.18 | 103.50 | 101.73 | 101.82 | 18,651 | +0.00(+0.00%) |
Aug 30, 2006 | 102.55 | 102.58 | 100.50 | 101.82 | 25,716 | -0.37(-0.36%) |
Aug 29, 2006 | 103.06 | 103.25 | 101.56 | 102.19 | 17,803 | -0.51(-0.50%) |
Aug 28, 2006 | 101.91 | 102.71 | 101.91 | 102.71 | 4,521 | +1.15(+1.13%) |
Aug 25, 2006 | 101.79 | 101.79 | 100.02 | 101.56 | 9,325 | -0.59(-0.58%) |
Aug 24, 2006 | 101.43 | 102.85 | 101.08 | 102.15 | 16,108 | +1.07(+1.06%) |
Aug 23, 2006 | 100.50 | 101.79 | 99.79 | 101.08 | 18,651 | +0.94(+0.94%) |
Aug 22, 2006 | 99.92 | 100.14 | 99.92 | 100.14 | 565 | +0.09(+0.09%) |
Aug 21, 2006 | 98.85 | 100.35 | 98.58 | 100.05 | 5,369 | +1.15(+1.16%) |
Aug 18, 2006 | 98.55 | 98.90 | 98.19 | 98.90 | 3,956 | -0.23(-0.24%) |
Aug 17, 2006 | 98.90 | 99.96 | 98.90 | 99.14 | 7,630 | -0.30(-0.30%) |
Aug 16, 2006 | 98.97 | 99.43 | 98.73 | 99.43 | 3,108 | +0.82(+0.84%) |
Aug 15, 2006 | 97.22 | 98.64 | 97.22 | 98.61 | 4,804 | +1.74(+1.80%) |
Aug 14, 2006 | 97.49 | 97.75 | 96.87 | 96.87 | 2,543 | -0.27(-0.27%) |
Aug 11, 2006 | 97.40 | 97.93 | 97.13 | 97.13 | 2,826 | -0.53(-0.54%) |
Aug 10, 2006 | 95.97 | 97.84 | 95.89 | 97.66 | 10,173 | +1.03(+1.06%) |
Aug 09, 2006 | 97.13 | 98.01 | 96.64 | 96.64 | 8,478 | -0.76(-0.78%) |
Aug 08, 2006 | 98.19 | 98.19 | 97.05 | 97.40 | 9,043 | -0.62(-0.63%) |
Aug 07, 2006 | 97.31 | 98.02 | 97.31 | 98.02 | 5,652 | +0.35(+0.36%) |
Aug 04, 2006 | 98.64 | 99.07 | 96.87 | 97.66 | 24,586 | -1.24(-1.26%) |
Aug 03, 2006 | 97.58 | 99.07 | 97.47 | 98.91 | 15,825 | +1.60(+1.64%) |
Aug 02, 2006 | 96.51 | 97.31 | 96.25 | 97.31 | 7,630 | +1.06(+1.10%) |
Aug 01, 2006 | 96.58 | 96.87 | 96.25 | 96.25 | 3,956 | -0.59(-0.61%) |
Jul 31, 2006 | 94.48 | 98.35 | 94.48 | 96.84 | 38,433 | +1.92(+2.02%) |
Jul 28, 2006 | 93.77 | 95.01 | 93.77 | 94.92 | 9,608 | +1.33(+1.42%) |
Jul 27, 2006 | 94.57 | 94.57 | 93.33 | 93.59 | 12,151 | -0.71(-0.76%) |
Jul 26, 2006 | 94.30 | 94.66 | 93.95 | 94.31 | 7,347 | -0.05(-0.05%) |
Jul 25, 2006 | 93.77 | 94.97 | 93.51 | 94.36 | 8,478 | +0.58(+0.62%) |
Jul 24, 2006 | 93.51 | 93.77 | 93.24 | 93.77 | 3,956 | +0.62(+0.66%) |
Jul 21, 2006 | 94.13 | 94.13 | 92.89 | 93.15 | 5,652 | -0.97(-1.03%) |
Jul 20, 2006 | 93.77 | 95.01 | 93.77 | 94.13 | 5,369 | +0.71(+0.76%) |
Jul 19, 2006 | 92.44 | 94.21 | 92.44 | 93.41 | 17,803 | +1.23(+1.34%) |
Jul 18, 2006 | 91.08 | 92.18 | 90.81 | 92.18 | 18,934 | +0.31(+0.34%) |
Jul 17, 2006 | 92.71 | 92.71 | 91.38 | 91.87 | 19,216 | -1.19(-1.28%) |
Jul 14, 2006 | 94.30 | 94.30 | 92.72 | 93.06 | 21,760 | -1.86(-1.96%) |
Jul 13, 2006 | 96.70 | 96.70 | 94.88 | 94.92 | 11,304 | -2.13(-2.19%) |
Jul 12, 2006 | 98.37 | 98.41 | 96.60 | 97.05 | 13,847 | -1.67(-1.70%) |
Jul 11, 2006 | 97.81 | 98.73 | 97.31 | 98.73 | 7,065 | +0.35(+0.36%) |
Jul 10, 2006 | 98.55 | 98.55 | 97.84 | 98.37 | 5,652 | -0.18(-0.18%) |
Jul 07, 2006 | 98.81 | 99.30 | 98.38 | 98.55 | 3,673 | -0.53(-0.54%) |
Jul 06, 2006 | 97.93 | 99.43 | 97.93 | 99.08 | 16,956 | +0.88(+0.90%) |
Jul 05, 2006 | 97.49 | 98.51 | 97.13 | 98.20 | 7,630 | +0.46(+0.47%) |