Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 103.15 | 103.44 | 102.84 | 102.84 | 4,925 | -0.19(-0.18%) |
Sep 28, 2006 | 102.97 | 103.19 | 102.58 | 103.03 | 12,436 | +0.26(+0.25%) |
Sep 27, 2006 | 102.83 | 103.14 | 102.68 | 102.77 | 5,171 | -0.28(-0.27%) |
Sep 26, 2006 | 102.42 | 103.05 | 102.20 | 103.05 | 30,045 | +0.15(+0.14%) |
Sep 25, 2006 | 102.40 | 103.10 | 102.03 | 102.90 | 19,209 | +1.16(+1.14%) |
Sep 22, 2006 | 101.74 | 101.74 | 101.41 | 101.74 | 2,832 | -0.24(-0.24%) |
Sep 21, 2006 | 102.65 | 102.81 | 101.76 | 101.98 | 6,279 | -0.62(-0.60%) |
Sep 20, 2006 | 102.04 | 102.74 | 102.04 | 102.60 | 8,742 | +1.05(+1.04%) |
Sep 19, 2006 | 101.36 | 101.55 | 100.94 | 101.55 | 16,500 | +0.04(+0.04%) |
Sep 18, 2006 | 101.58 | 101.58 | 101.13 | 101.50 | 5,910 | -0.13(-0.13%) |
Sep 15, 2006 | 101.64 | 102.05 | 101.57 | 101.64 | 9,112 | +0.50(+0.49%) |
Sep 14, 2006 | 100.73 | 101.14 | 100.73 | 101.14 | 6,279 | +0.16(+0.16%) |
Sep 13, 2006 | 99.86 | 101.03 | 99.86 | 100.98 | 7,141 | +0.92(+0.92%) |
Sep 12, 2006 | 98.64 | 100.21 | 98.64 | 100.06 | 31,399 | +1.56(+1.58%) |
Sep 11, 2006 | 98.47 | 98.75 | 98.26 | 98.50 | 6,526 | -0.30(-0.30%) |
Sep 08, 2006 | 98.35 | 98.80 | 97.93 | 98.80 | 9,235 | +0.46(+0.47%) |
Sep 07, 2006 | 98.67 | 98.87 | 98.22 | 98.34 | 935,715 | -0.80(-0.80%) |
Sep 06, 2006 | 99.20 | 99.54 | 99.09 | 99.13 | 1,585,753 | -0.24(-0.25%) |
Sep 05, 2006 | 99.30 | 99.69 | 99.07 | 99.38 | 10,959 | +0.19(+0.19%) |
Sep 01, 2006 | 99.14 | 99.19 | 98.73 | 99.19 | 24,257 | +0.18(+0.18%) |
Aug 31, 2006 | 98.94 | 99.08 | 98.67 | 99.01 | 7,018 | +0.02(+0.02%) |
Aug 30, 2006 | 98.85 | 99.17 | 98.82 | 99.00 | 11,821 | +0.15(+0.15%) |
Aug 29, 2006 | 98.96 | 98.96 | 98.01 | 98.85 | 50,116 | -0.28(-0.28%) |
Aug 28, 2006 | 98.49 | 99.14 | 98.34 | 99.13 | 6,033 | +0.55(+0.56%) |
Aug 25, 2006 | 98.57 | 98.77 | 98.39 | 98.57 | 22,903 | -0.65(-0.65%) |
Aug 24, 2006 | 99.56 | 99.56 | 98.96 | 99.22 | 3,817 | +0.34(+0.34%) |
Aug 23, 2006 | 99.25 | 99.39 | 98.71 | 98.88 | 4,556 | -0.19(-0.20%) |
Aug 22, 2006 | 99.39 | 99.59 | 98.96 | 99.08 | 9,481 | -0.02(-0.02%) |
Aug 21, 2006 | 99.31 | 99.34 | 99.01 | 99.09 | 12,067 | -0.67(-0.67%) |
Aug 18, 2006 | 99.72 | 99.76 | 99.25 | 99.76 | 8,496 | +0.10(+0.10%) |
Aug 17, 2006 | 99.24 | 99.78 | 99.16 | 99.66 | 5,418 | +0.37(+0.38%) |
Aug 16, 2006 | 99.28 | 99.60 | 98.93 | 99.29 | 5,910 | +0.38(+0.39%) |
Aug 15, 2006 | 98.39 | 98.96 | 98.39 | 98.91 | 14,160 | +2.00(+2.06%) |
Aug 14, 2006 | 97.86 | 97.91 | 96.78 | 96.91 | 8,742 | -0.24(-0.25%) |
Aug 11, 2006 | 97.23 | 97.28 | 96.56 | 97.15 | 5,171 | -0.48(-0.49%) |
Aug 10, 2006 | 97.11 | 97.66 | 96.64 | 97.63 | 9,604 | +0.30(+0.31%) |
Aug 09, 2006 | 99.13 | 99.13 | 97.33 | 97.33 | 19,825 | -1.17(-1.19%) |
Aug 08, 2006 | 99.56 | 99.89 | 98.40 | 98.50 | 10,220 | -0.66(-0.66%) |
Aug 07, 2006 | 99.27 | 99.36 | 99.00 | 99.16 | 3,201 | -0.21(-0.21%) |
Aug 04, 2006 | 100.08 | 100.56 | 99.20 | 99.37 | 16,254 | +0.32(+0.33%) |
Aug 03, 2006 | 98.49 | 99.15 | 98.42 | 99.04 | 6,156 | +0.68(+0.69%) |
Aug 02, 2006 | 98.15 | 98.51 | 97.82 | 98.36 | 6,403 | +0.41(+0.42%) |
Aug 01, 2006 | 97.98 | 97.98 | 97.45 | 97.95 | 5,910 | -0.12(-0.12%) |
Jul 31, 2006 | 98.20 | 98.24 | 97.90 | 98.07 | 73,143 | -0.43(-0.44%) |
Jul 28, 2006 | 97.06 | 98.66 | 97.06 | 98.50 | 30,414 | +2.09(+2.16%) |
Jul 27, 2006 | 97.51 | 97.51 | 96.41 | 96.41 | 31,522 | -0.74(-0.76%) |
Jul 26, 2006 | 96.92 | 97.25 | 96.71 | 97.15 | 14,406 | +0.12(+0.13%) |
Jul 25, 2006 | 96.84 | 97.11 | 96.45 | 97.03 | 5,787 | -0.02(-0.02%) |
Jul 24, 2006 | 96.21 | 97.05 | 96.05 | 97.05 | 3,324 | +1.54(+1.62%) |
Jul 21, 2006 | 96.33 | 96.33 | 95.46 | 95.50 | 13,545 | -0.67(-0.70%) |
Jul 20, 2006 | 96.88 | 96.91 | 96.18 | 96.18 | 5,048 | -0.63(-0.65%) |
Jul 19, 2006 | 95.02 | 96.80 | 95.02 | 96.80 | 13,668 | +2.91(+3.10%) |
Jul 18, 2006 | 94.37 | 94.38 | 93.26 | 93.90 | 9,481 | -0.01(-0.01%) |
Jul 17, 2006 | 93.77 | 94.10 | 93.12 | 93.90 | 13,421 | +0.10(+0.10%) |
Jul 14, 2006 | 94.13 | 94.24 | 93.21 | 93.81 | 14,406 | -0.32(-0.35%) |
Jul 13, 2006 | 94.98 | 95.17 | 94.05 | 94.13 | 11,451 | -1.45(-1.51%) |
Jul 12, 2006 | 96.64 | 96.94 | 95.41 | 95.58 | 9,604 | -1.06(-1.09%) |
Jul 11, 2006 | 96.52 | 96.77 | 95.67 | 96.63 | 6,526 | +0.03(+0.03%) |
Jul 10, 2006 | 96.68 | 96.88 | 96.40 | 96.60 | 20,686 | +0.37(+0.39%) |
Jul 07, 2006 | 96.48 | 97.05 | 96.06 | 96.23 | 13,175 | -0.28(-0.29%) |
Jul 06, 2006 | 96.44 | 96.88 | 96.44 | 96.51 | 33,862 | +0.32(+0.34%) |
Jul 05, 2006 | 96.41 | 96.62 | 95.93 | 96.19 | 12,067 | -1.03(-1.06%) |