Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 103.99 | 104.00 | 102.57 | 103.30 | 828,800 | -0.89(-0.85%) |
Sep 28, 2006 | 102.90 | 104.89 | 102.50 | 104.19 | 1,467,000 | -1.19(-1.13%) |
Sep 27, 2006 | 104.15 | 105.99 | 103.70 | 105.38 | 1,310,200 | +1.23(+1.18%) |
Sep 26, 2006 | 103.45 | 104.99 | 103.20 | 104.15 | 1,235,700 | +0.71(+0.69%) |
Sep 25, 2006 | 101.28 | 103.59 | 101.15 | 103.44 | 1,026,100 | +2.78(+2.76%) |
Sep 22, 2006 | 99.65 | 101.17 | 99.28 | 100.66 | 562,100 | +0.48(+0.48%) |
Sep 21, 2006 | 101.98 | 102.25 | 100.10 | 100.18 | 954,200 | -1.10(-1.09%) |
Sep 20, 2006 | 99.79 | 101.72 | 98.82 | 101.28 | 2,160,700 | +2.61(+2.65%) |
Sep 19, 2006 | 95.60 | 99.75 | 95.60 | 98.67 | 3,869,300 | +4.57(+4.86%) |
Sep 18, 2006 | 94.23 | 95.94 | 93.92 | 94.10 | 1,094,500 | -1.51(-1.58%) |
Sep 15, 2006 | 96.50 | 97.12 | 95.02 | 95.61 | 908,100 | +0.00(+0.00%) |
Sep 14, 2006 | 95.13 | 96.11 | 94.47 | 95.61 | 650,400 | -0.24(-0.25%) |
Sep 13, 2006 | 95.70 | 96.00 | 94.62 | 95.85 | 518,200 | +0.10(+0.10%) |
Sep 12, 2006 | 94.19 | 96.17 | 93.70 | 95.75 | 763,400 | +1.43(+1.52%) |
Sep 11, 2006 | 90.49 | 95.34 | 90.43 | 94.32 | 1,547,900 | +3.83(+4.23%) |
Sep 08, 2006 | 90.13 | 91.00 | 89.34 | 90.49 | 818,300 | +0.36(+0.40%) |
Sep 07, 2006 | 91.27 | 91.28 | 90.11 | 90.13 | 611,100 | -1.14(-1.25%) |
Sep 06, 2006 | 92.61 | 92.80 | 91.22 | 91.27 | 474,100 | -1.34(-1.45%) |
Sep 05, 2006 | 91.25 | 92.61 | 90.95 | 92.61 | 617,800 | +1.36(+1.49%) |
Sep 01, 2006 | 90.10 | 91.54 | 89.97 | 91.25 | 379,900 | +0.95(+1.05%) |
Aug 31, 2006 | 90.42 | 90.69 | 89.90 | 90.30 | 436,500 | +0.13(+0.14%) |
Aug 30, 2006 | 88.80 | 90.56 | 88.22 | 90.17 | 742,800 | +1.79(+2.03%) |
Aug 29, 2006 | 88.15 | 88.79 | 87.51 | 88.38 | 336,100 | +0.23(+0.26%) |
Aug 28, 2006 | 87.30 | 88.53 | 87.30 | 88.15 | 402,600 | +0.94(+1.08%) |
Aug 25, 2006 | 86.41 | 87.37 | 86.01 | 87.21 | 382,000 | +0.81(+0.94%) |
Aug 24, 2006 | 88.55 | 88.55 | 86.25 | 86.40 | 730,200 | -1.94(-2.20%) |
Aug 23, 2006 | 88.31 | 88.44 | 87.62 | 88.34 | 349,300 | +0.20(+0.23%) |
Aug 22, 2006 | 88.46 | 88.56 | 87.64 | 88.14 | 401,100 | -0.31(-0.35%) |
Aug 21, 2006 | 89.32 | 89.39 | 88.04 | 88.45 | 339,800 | -0.90(-1.01%) |
Aug 18, 2006 | 89.50 | 90.20 | 88.94 | 89.35 | 767,500 | +1.16(+1.32%) |
Aug 17, 2006 | 88.11 | 88.62 | 87.33 | 88.19 | 836,200 | +0.07(+0.08%) |
Aug 16, 2006 | 87.95 | 88.44 | 87.43 | 88.12 | 718,700 | +0.51(+0.58%) |
Aug 15, 2006 | 86.95 | 87.82 | 86.95 | 87.61 | 407,900 | +0.91(+1.05%) |
Aug 14, 2006 | 88.68 | 88.81 | 86.45 | 86.70 | 625,800 | -1.97(-2.22%) |
Aug 11, 2006 | 88.27 | 89.05 | 87.75 | 88.67 | 327,600 | +0.40(+0.45%) |
Aug 10, 2006 | 86.14 | 88.34 | 85.98 | 88.27 | 343,700 | +1.95(+2.26%) |
Aug 09, 2006 | 88.11 | 88.46 | 86.24 | 86.32 | 380,800 | -1.41(-1.61%) |
Aug 08, 2006 | 89.20 | 89.39 | 87.56 | 87.73 | 406,700 | -1.31(-1.47%) |
Aug 07, 2006 | 89.01 | 89.25 | 88.09 | 89.04 | 377,500 | +0.03(+0.03%) |
Aug 04, 2006 | 89.11 | 90.44 | 88.26 | 89.01 | 326,100 | +0.31(+0.35%) |
Aug 03, 2006 | 87.85 | 89.00 | 87.20 | 88.70 | 474,600 | +0.85(+0.97%) |
Aug 02, 2006 | 87.16 | 88.40 | 87.15 | 87.85 | 568,800 | +0.70(+0.80%) |
Aug 01, 2006 | 87.70 | 87.73 | 86.72 | 87.15 | 408,900 | -0.72(-0.82%) |
Jul 31, 2006 | 87.15 | 88.46 | 86.99 | 87.87 | 332,100 | +0.72(+0.83%) |
Jul 28, 2006 | 86.60 | 87.44 | 86.50 | 87.15 | 448,400 | +0.77(+0.89%) |
Jul 27, 2006 | 87.61 | 88.32 | 86.32 | 86.38 | 634,200 | -1.17(-1.34%) |
Jul 26, 2006 | 88.22 | 88.22 | 87.04 | 87.55 | 779,900 | -0.92(-1.04%) |
Jul 25, 2006 | 86.40 | 88.65 | 86.06 | 88.47 | 579,300 | +2.03(+2.35%) |
Jul 24, 2006 | 85.01 | 86.67 | 85.04 | 86.44 | 484,700 | +1.44(+1.69%) |
Jul 21, 2006 | 85.05 | 85.17 | 84.52 | 85.00 | 532,600 | -0.04(-0.05%) |
Jul 20, 2006 | 86.36 | 86.65 | 85.02 | 85.04 | 288,700 | -1.31(-1.52%) |
Jul 19, 2006 | 84.68 | 86.61 | 84.92 | 86.35 | 924,400 | +1.68(+1.98%) |
Jul 18, 2006 | 85.48 | 85.48 | 83.93 | 84.67 | 491,200 | -0.81(-0.95%) |
Jul 17, 2006 | 84.42 | 85.76 | 84.42 | 85.48 | 557,500 | +1.06(+1.26%) |
Jul 14, 2006 | 85.10 | 85.56 | 83.81 | 84.42 | 604,500 | -0.83(-0.97%) |
Jul 13, 2006 | 85.00 | 86.59 | 84.22 | 85.25 | 1,108,100 | +0.25(+0.29%) |
Jul 12, 2006 | 85.85 | 86.08 | 84.77 | 85.00 | 796,300 | -0.80(-0.93%) |
Jul 11, 2006 | 85.84 | 86.25 | 85.24 | 85.80 | 755,700 | -0.14(-0.16%) |
Jul 10, 2006 | 86.46 | 87.14 | 85.84 | 85.94 | 586,800 | -0.34(-0.39%) |
Jul 07, 2006 | 86.42 | 86.83 | 86.05 | 86.28 | 607,100 | -0.14(-0.16%) |
Jul 06, 2006 | 87.29 | 87.90 | 86.11 | 86.42 | 1,137,700 | -0.86(-0.99%) |
Jul 05, 2006 | 88.96 | 88.96 | 87.18 | 87.28 | 745,300 | -1.69(-1.90%) |