Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 99.90 | 100.66 | 98.12 | 98.56 | 1,748,323 | -1.15(-1.16%) |
Oct 30, 2006 | 97.60 | 99.79 | 97.51 | 99.71 | 1,583,881 | +1.59(+1.62%) |
Oct 27, 2006 | 98.91 | 98.96 | 97.96 | 98.12 | 1,549,830 | -1.22(-1.23%) |
Oct 26, 2006 | 99.09 | 99.57 | 98.17 | 99.34 | 1,477,196 | +0.25(+0.25%) |
Oct 25, 2006 | 99.14 | 100.16 | 97.89 | 99.09 | 2,541,949 | -0.11(-0.11%) |
Oct 24, 2006 | 98.14 | 99.82 | 98.14 | 99.20 | 2,282,676 | +0.55(+0.56%) |
Oct 23, 2006 | 99.99 | 100.32 | 98.41 | 98.65 | 1,923,807 | -1.33(-1.33%) |
Oct 20, 2006 | 99.77 | 100.25 | 98.53 | 99.99 | 1,862,910 | +0.79(+0.80%) |
Oct 19, 2006 | 97.92 | 99.82 | 97.87 | 99.20 | 2,041,067 | +1.53(+1.57%) |
Oct 18, 2006 | 100.18 | 100.66 | 96.95 | 97.66 | 2,834,344 | -2.00(-2.00%) |
Oct 17, 2006 | 99.94 | 99.99 | 97.72 | 99.66 | 3,446,443 | -0.71(-0.70%) |
Oct 16, 2006 | 98.09 | 100.68 | 97.76 | 100.37 | 2,727,891 | +2.29(+2.33%) |
Oct 13, 2006 | 96.94 | 98.58 | 96.15 | 98.08 | 2,593,781 | +1.54(+1.60%) |
Oct 12, 2006 | 96.37 | 96.76 | 95.67 | 96.54 | 2,021,775 | +1.02(+1.07%) |
Oct 11, 2006 | 96.93 | 96.93 | 94.83 | 95.51 | 2,129,157 | -1.76(-1.81%) |
Oct 10, 2006 | 96.72 | 97.96 | 96.44 | 97.28 | 2,202,604 | +1.16(+1.21%) |
Oct 09, 2006 | 96.63 | 96.63 | 95.02 | 96.12 | 1,446,864 | -0.52(-0.53%) |
Oct 06, 2006 | 96.50 | 96.99 | 95.19 | 96.63 | 1,894,753 | -0.54(-0.56%) |
Oct 05, 2006 | 95.86 | 97.60 | 95.32 | 97.17 | 2,048,156 | +1.32(+1.37%) |
Oct 04, 2006 | 94.14 | 96.29 | 93.08 | 95.86 | 2,761,826 | +1.60(+1.70%) |
Oct 03, 2006 | 92.93 | 94.67 | 92.39 | 94.26 | 2,079,533 | +1.03(+1.11%) |
Oct 02, 2006 | 93.71 | 93.90 | 92.73 | 93.22 | 1,377,252 | -0.29(-0.31%) |
Sep 29, 2006 | 94.03 | 94.67 | 92.80 | 93.52 | 1,972,849 | -0.86(-0.91%) |
Sep 28, 2006 | 94.28 | 94.66 | 93.27 | 94.38 | 1,900,099 | -0.45(-0.47%) |
Sep 27, 2006 | 94.28 | 94.83 | 93.07 | 94.83 | 2,935,217 | +0.54(+0.57%) |
Sep 26, 2006 | 91.17 | 94.39 | 90.99 | 94.28 | 4,010,662 | +3.61(+3.99%) |
Sep 25, 2006 | 92.07 | 92.07 | 89.31 | 90.67 | 2,963,225 | -0.57(-0.62%) |
Sep 22, 2006 | 91.73 | 92.16 | 90.19 | 91.24 | 2,071,631 | +0.03(+0.03%) |
Sep 21, 2006 | 94.21 | 94.35 | 90.01 | 91.21 | 5,731,443 | -1.32(-1.42%) |
Sep 20, 2006 | 92.67 | 93.26 | 91.78 | 92.53 | 3,010,640 | +0.59(+0.65%) |
Sep 19, 2006 | 92.63 | 93.34 | 91.09 | 91.93 | 2,911,742 | -0.64(-0.69%) |
Sep 18, 2006 | 92.06 | 93.53 | 91.56 | 92.57 | 2,824,465 | +1.45(+1.59%) |
Sep 15, 2006 | 91.04 | 91.93 | 90.18 | 91.12 | 2,968,803 | +0.77(+0.86%) |
Sep 14, 2006 | 91.64 | 91.65 | 89.91 | 90.35 | 2,216,434 | -1.34(-1.46%) |
Sep 13, 2006 | 90.17 | 92.33 | 89.92 | 91.69 | 3,050,618 | +1.51(+1.67%) |
Sep 12, 2006 | 88.16 | 90.23 | 88.05 | 90.19 | 2,950,906 | +2.63(+3.01%) |
Sep 11, 2006 | 86.66 | 87.76 | 85.48 | 87.55 | 2,575,767 | +0.89(+1.03%) |
Sep 08, 2006 | 86.77 | 86.77 | 85.83 | 86.66 | 1,756,226 | +0.18(+0.21%) |
Sep 07, 2006 | 86.78 | 86.98 | 85.57 | 86.48 | 2,374,601 | -0.22(-0.26%) |
Sep 06, 2006 | 87.38 | 87.51 | 86.01 | 86.70 | 2,549,271 | -0.68(-0.78%) |
Sep 05, 2006 | 87.61 | 88.37 | 86.90 | 87.38 | 2,186,334 | -0.23(-0.27%) |
Sep 01, 2006 | 87.25 | 87.85 | 86.42 | 87.61 | 1,352,731 | +0.68(+0.78%) |
Aug 31, 2006 | 86.43 | 87.04 | 86.13 | 86.93 | 1,426,411 | +0.42(+0.49%) |
Aug 30, 2006 | 86.69 | 87.05 | 85.48 | 86.51 | 1,649,193 | +0.36(+0.42%) |
Aug 29, 2006 | 86.82 | 87.21 | 85.51 | 86.15 | 2,489,188 | -0.67(-0.77%) |
Aug 28, 2006 | 85.70 | 87.74 | 85.69 | 86.82 | 2,272,797 | +1.51(+1.77%) |
Aug 25, 2006 | 84.43 | 85.76 | 84.26 | 85.32 | 1,665,695 | +0.89(+1.05%) |
Aug 24, 2006 | 86.05 | 86.26 | 84.16 | 84.43 | 4,336,991 | -0.89(-1.05%) |
Aug 23, 2006 | 86.74 | 87.06 | 84.78 | 85.33 | 2,763,221 | -1.31(-1.51%) |
Aug 22, 2006 | 87.25 | 87.98 | 86.38 | 86.63 | 2,159,024 | -0.61(-0.70%) |
Aug 21, 2006 | 88.97 | 89.03 | 86.97 | 87.24 | 2,058,731 | -2.14(-2.40%) |
Aug 18, 2006 | 89.92 | 90.21 | 88.83 | 89.39 | 1,559,592 | -0.30(-0.34%) |
Aug 17, 2006 | 88.76 | 90.08 | 88.41 | 89.69 | 2,294,297 | +0.07(+0.08%) |
Aug 16, 2006 | 87.60 | 89.94 | 86.28 | 89.62 | 4,603,935 | +3.48(+4.04%) |
Aug 15, 2006 | 84.97 | 86.35 | 84.39 | 86.14 | 3,711,295 | +1.60(+1.89%) |
Aug 14, 2006 | 85.49 | 86.69 | 84.26 | 84.54 | 3,742,905 | -0.08(-0.09%) |
Aug 11, 2006 | 86.18 | 86.18 | 84.15 | 84.62 | 2,353,450 | -1.67(-1.93%) |
Aug 10, 2006 | 84.67 | 86.45 | 84.34 | 86.29 | 3,310,705 | +1.62(+1.91%) |
Aug 09, 2006 | 88.63 | 89.47 | 84.27 | 84.67 | 4,651,350 | -3.43(-3.90%) |
Aug 08, 2006 | 89.27 | 89.87 | 87.55 | 88.10 | 2,034,559 | -0.66(-0.75%) |
Aug 07, 2006 | 89.92 | 90.31 | 88.42 | 88.77 | 1,653,958 | -1.16(-1.29%) |
Aug 04, 2006 | 91.25 | 94.31 | 89.00 | 89.93 | 3,144,403 | -0.72(-0.80%) |
Aug 03, 2006 | 87.43 | 91.40 | 87.43 | 90.65 | 2,099,057 | +1.75(+1.96%) |
Aug 02, 2006 | 89.15 | 89.58 | 88.05 | 88.90 | 1,932,987 | +0.09(+0.11%) |