Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 90.60 | 92.20 | 87.00 | 89.40 | 159,061 | +7.40(+9.02%) |
Oct 30, 2006 | 83.20 | 84.00 | 81.00 | 82.00 | 29,061 | -0.60(-0.73%) |
Oct 27, 2006 | 86.00 | 86.60 | 82.20 | 82.60 | 45,883 | -3.20(-3.73%) |
Oct 26, 2006 | 82.20 | 86.20 | 82.20 | 85.80 | 58,632 | +3.80(+4.63%) |
Oct 25, 2006 | 80.00 | 82.00 | 79.60 | 82.00 | 28,760 | +1.40(+1.74%) |
Oct 24, 2006 | 81.20 | 82.80 | 79.40 | 80.60 | 43,161 | -1.00(-1.23%) |
Oct 23, 2006 | 82.40 | 84.40 | 81.00 | 81.60 | 39,815 | -0.80(-0.97%) |
Oct 20, 2006 | 86.00 | 86.94 | 82.00 | 82.40 | 42,403 | -3.60(-4.19%) |
Oct 19, 2006 | 85.80 | 87.80 | 85.00 | 86.00 | 31,453 | -0.40(-0.46%) |
Oct 18, 2006 | 86.00 | 90.00 | 84.80 | 86.40 | 49,091 | +0.80(+0.93%) |
Oct 17, 2006 | 90.40 | 90.40 | 83.60 | 85.60 | 94,513 | -4.60(-5.10%) |
Oct 16, 2006 | 91.60 | 93.40 | 89.80 | 90.20 | 49,110 | -1.40(-1.53%) |
Oct 13, 2006 | 87.00 | 92.20 | 87.00 | 91.60 | 76,068 | +4.60(+5.29%) |
Oct 12, 2006 | 86.40 | 87.00 | 84.40 | 87.00 | 53,315 | +0.80(+0.93%) |
Oct 11, 2006 | 86.20 | 89.40 | 84.20 | 86.20 | 76,534 | -0.60(-0.69%) |
Oct 10, 2006 | 83.80 | 87.60 | 82.20 | 86.80 | 105,677 | +4.40(+5.34%) |
Oct 09, 2006 | 77.60 | 82.60 | 77.00 | 82.40 | 63,029 | +4.20(+5.37%) |
Oct 06, 2006 | 79.00 | 79.60 | 76.60 | 78.20 | 35,084 | -0.80(-1.01%) |
Oct 05, 2006 | 74.60 | 79.40 | 74.40 | 79.00 | 49,527 | +4.00(+5.33%) |
Oct 04, 2006 | 73.40 | 75.80 | 72.60 | 75.00 | 35,676 | +1.60(+2.18%) |
Oct 03, 2006 | 74.40 | 74.80 | 73.00 | 73.40 | 40,012 | -1.60(-2.13%) |
Oct 02, 2006 | 76.00 | 78.60 | 74.20 | 75.00 | 41,763 | -0.80(-1.06%) |
Sep 29, 2006 | 81.40 | 82.60 | 75.40 | 75.80 | 93,891 | -5.00(-6.19%) |
Sep 28, 2006 | 81.80 | 84.40 | 80.40 | 80.80 | 88,739 | +0.20(+0.25%) |
Sep 27, 2006 | 74.60 | 81.00 | 74.60 | 80.60 | 104,864 | +5.80(+7.75%) |
Sep 26, 2006 | 72.60 | 75.40 | 71.00 | 74.80 | 70,175 | +2.20(+3.03%) |
Sep 25, 2006 | 73.00 | 73.20 | 70.80 | 72.60 | 36,635 | -0.40(-0.55%) |
Sep 22, 2006 | 75.00 | 75.60 | 72.60 | 73.00 | 34,049 | -2.40(-3.18%) |
Sep 21, 2006 | 74.00 | 77.00 | 73.60 | 75.40 | 53,013 | +2.20(+3.01%) |
Sep 20, 2006 | 74.00 | 75.60 | 73.00 | 73.20 | 33,386 | -0.20(-0.27%) |
Sep 19, 2006 | 75.00 | 75.60 | 72.20 | 73.40 | 72,250 | -0.20(-0.27%) |
Sep 18, 2006 | 72.20 | 74.80 | 71.20 | 73.60 | 34,311 | +1.80(+2.51%) |
Sep 15, 2006 | 73.00 | 73.40 | 71.00 | 71.80 | 37,530 | -0.40(-0.55%) |
Sep 14, 2006 | 71.40 | 74.20 | 70.00 | 72.20 | 52,492 | -0.20(-0.28%) |
Sep 13, 2006 | 74.50 | 75.59 | 71.00 | 72.40 | 43,429 | -1.40(-1.90%) |
Sep 12, 2006 | 74.80 | 75.60 | 73.20 | 73.80 | 39,779 | -1.40(-1.86%) |
Sep 11, 2006 | 74.00 | 76.00 | 72.60 | 75.20 | 34,483 | +0.60(+0.80%) |
Sep 08, 2006 | 75.20 | 76.80 | 74.00 | 74.60 | 30,633 | -0.80(-1.06%) |
Sep 07, 2006 | 78.00 | 78.20 | 75.00 | 75.40 | 50,900 | -3.00(-3.83%) |
Sep 06, 2006 | 83.20 | 84.40 | 78.20 | 78.40 | 59,147 | -4.20(-5.08%) |
Sep 05, 2006 | 82.80 | 84.80 | 82.40 | 82.60 | 37,307 | +0.40(+0.49%) |
Sep 01, 2006 | 84.40 | 84.80 | 79.60 | 82.20 | 55,858 | -2.40(-2.84%) |
Aug 31, 2006 | 87.00 | 88.00 | 84.40 | 84.60 | 60,541 | -3.00(-3.42%) |
Aug 30, 2006 | 81.60 | 88.60 | 80.60 | 87.60 | 172,394 | +6.60(+8.15%) |
Aug 29, 2006 | 75.60 | 82.00 | 75.40 | 81.00 | 81,957 | +4.20(+5.47%) |
Aug 28, 2006 | 76.80 | 78.60 | 75.60 | 76.80 | 43,282 | -0.40(-0.52%) |
Aug 25, 2006 | 77.20 | 79.34 | 76.80 | 77.20 | 42,841 | +0.00(+0.00%) |
Aug 24, 2006 | 77.40 | 79.40 | 74.60 | 77.20 | 64,632 | -0.60(-0.77%) |
Aug 23, 2006 | 76.20 | 83.20 | 76.00 | 77.80 | 162,913 | +4.00(+5.42%) |
Aug 22, 2006 | 71.00 | 74.20 | 69.20 | 73.80 | 78,068 | +2.80(+3.94%) |
Aug 21, 2006 | 70.80 | 75.60 | 69.96 | 71.00 | 95,122 | +0.80(+1.14%) |
Aug 18, 2006 | 66.40 | 71.00 | 65.00 | 70.20 | 89,946 | +4.40(+6.69%) |
Aug 17, 2006 | 62.80 | 66.60 | 62.00 | 65.80 | 68,110 | +3.40(+5.45%) |
Aug 16, 2006 | 65.00 | 65.00 | 62.00 | 62.40 | 78,533 | -1.80(-2.80%) |
Aug 15, 2006 | 59.60 | 64.60 | 59.00 | 64.20 | 94,250 | +7.40(+13.03%) |
Aug 14, 2006 | 57.80 | 64.60 | 56.80 | 56.80 | 193,309 | -5.40(-8.68%) |
Aug 11, 2006 | 63.80 | 64.60 | 61.78 | 62.20 | 39,448 | -2.00(-3.12%) |
Aug 10, 2006 | 63.00 | 66.00 | 61.00 | 64.20 | 68,147 | +0.20(+0.31%) |
Aug 09, 2006 | 66.80 | 68.00 | 63.20 | 64.00 | 40,431 | -2.40(-3.61%) |
Aug 08, 2006 | 70.20 | 71.20 | 66.20 | 66.40 | 40,328 | -3.40(-4.87%) |
Aug 07, 2006 | 71.80 | 72.42 | 69.20 | 69.80 | 30,707 | -2.60(-3.59%) |
Aug 04, 2006 | 74.00 | 75.00 | 70.80 | 72.40 | 44,226 | -0.60(-0.82%) |
Aug 03, 2006 | 70.20 | 73.00 | 68.00 | 73.00 | 86,667 | +2.80(+3.99%) |
Aug 02, 2006 | 72.00 | 73.20 | 69.60 | 70.20 | 80,430 | -0.80(-1.13%) |