Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 554.00 | 555.05 | 533.50 | 535.00 | 62,600 | -18.25(-3.30%) |
Sep 28, 2006 | 559.00 | 563.00 | 549.00 | 553.25 | 62,900 | -4.85(-0.87%) |
Sep 27, 2006 | 574.00 | 576.97 | 549.50 | 558.10 | 86,700 | -16.90(-2.94%) |
Sep 26, 2006 | 572.00 | 594.00 | 572.00 | 575.00 | 77,200 | -0.70(-0.12%) |
Sep 25, 2006 | 556.00 | 577.21 | 546.10 | 575.70 | 77,600 | +19.70(+3.54%) |
Sep 22, 2006 | 535.00 | 556.00 | 532.97 | 556.00 | 58,300 | +18.00(+3.35%) |
Sep 21, 2006 | 562.00 | 563.00 | 527.24 | 538.00 | 110,000 | -22.00(-3.93%) |
Sep 20, 2006 | 570.75 | 571.96 | 558.00 | 560.00 | 67,900 | -9.50(-1.67%) |
Sep 19, 2006 | 585.00 | 585.00 | 567.00 | 569.50 | 93,200 | -16.00(-2.73%) |
Sep 18, 2006 | 606.00 | 609.00 | 582.00 | 585.50 | 158,300 | -0.50(-0.09%) |
Sep 15, 2006 | 579.00 | 599.70 | 576.00 | 586.00 | 134,500 | +20.00(+3.53%) |
Sep 14, 2006 | 548.00 | 569.10 | 547.50 | 566.00 | 60,900 | +10.25(+1.84%) |
Sep 13, 2006 | 554.00 | 560.00 | 546.00 | 555.75 | 86,900 | +4.75(+0.86%) |
Sep 12, 2006 | 518.00 | 583.50 | 517.00 | 551.00 | 190,300 | +35.00(+6.78%) |
Sep 11, 2006 | 508.00 | 519.75 | 499.00 | 516.00 | 60,000 | +4.00(+0.78%) |
Sep 08, 2006 | 503.50 | 514.69 | 498.25 | 512.00 | 57,000 | +6.90(+1.37%) |
Sep 07, 2006 | 482.00 | 509.00 | 477.55 | 505.10 | 140,500 | +13.62(+2.77%) |
Sep 06, 2006 | 507.00 | 507.00 | 487.50 | 491.48 | 129,200 | -18.52(-3.63%) |
Sep 05, 2006 | 511.00 | 511.05 | 506.80 | 510.00 | 52,400 | -2.40(-0.47%) |
Sep 01, 2006 | 518.00 | 523.44 | 508.01 | 512.40 | 33,600 | -1.25(-0.24%) |
Aug 31, 2006 | 500.00 | 514.61 | 496.01 | 513.65 | 28,300 | +11.78(+2.35%) |
Aug 30, 2006 | 503.00 | 504.25 | 496.00 | 501.87 | 26,600 | -3.13(-0.62%) |
Aug 29, 2006 | 502.00 | 508.50 | 492.55 | 505.00 | 45,200 | +0.00(+0.00%) |
Aug 28, 2006 | 496.00 | 509.84 | 493.00 | 505.00 | 35,400 | +12.00(+2.43%) |
Aug 25, 2006 | 491.25 | 493.98 | 486.50 | 493.00 | 28,500 | +1.98(+0.40%) |
Aug 24, 2006 | 483.25 | 493.80 | 479.00 | 491.02 | 58,100 | +7.77(+1.61%) |
Aug 23, 2006 | 496.00 | 496.00 | 478.00 | 483.25 | 84,000 | -16.75(-3.35%) |
Aug 22, 2006 | 492.00 | 500.00 | 485.00 | 500.00 | 83,900 | +10.34(+2.11%) |
Aug 21, 2006 | 501.00 | 501.00 | 488.25 | 489.66 | 67,600 | -14.34(-2.85%) |
Aug 18, 2006 | 501.00 | 507.55 | 491.00 | 504.00 | 51,100 | +4.25(+0.85%) |
Aug 17, 2006 | 487.50 | 504.00 | 485.00 | 499.75 | 54,900 | +5.25(+1.06%) |
Aug 16, 2006 | 471.50 | 496.25 | 468.00 | 494.50 | 56,900 | +25.50(+5.44%) |
Aug 15, 2006 | 469.00 | 478.00 | 463.00 | 469.00 | 67,900 | +4.50(+0.97%) |
Aug 14, 2006 | 462.00 | 472.99 | 462.00 | 464.50 | 61,400 | +0.00(+0.00%) |
Aug 11, 2006 | 471.00 | 471.75 | 461.51 | 464.50 | 53,600 | -8.00(-1.69%) |
Aug 10, 2006 | 471.70 | 474.40 | 460.00 | 472.50 | 90,200 | +0.80(+0.17%) |
Aug 09, 2006 | 489.00 | 490.01 | 466.01 | 471.70 | 83,800 | -22.05(-4.47%) |
Aug 08, 2006 | 523.00 | 528.00 | 491.00 | 493.75 | 107,900 | -30.63(-5.84%) |
Aug 07, 2006 | 512.00 | 534.00 | 512.00 | 524.38 | 45,600 | -2.64(-0.50%) |
Aug 04, 2006 | 520.00 | 540.00 | 517.00 | 527.02 | 131,200 | +9.90(+1.91%) |
Aug 03, 2006 | 477.00 | 522.00 | 475.00 | 517.12 | 104,600 | +37.12(+7.73%) |
Aug 02, 2006 | 480.00 | 486.00 | 475.01 | 480.00 | 75,200 | +2.40(+0.50%) |
Aug 01, 2006 | 489.00 | 490.00 | 475.00 | 477.60 | 107,500 | -17.40(-3.52%) |
Jul 31, 2006 | 486.00 | 495.00 | 472.00 | 495.00 | 81,000 | +10.51(+2.17%) |
Jul 28, 2006 | 472.80 | 486.85 | 468.15 | 484.49 | 70,700 | +20.49(+4.42%) |
Jul 27, 2006 | 470.00 | 474.82 | 459.81 | 464.00 | 106,300 | -6.00(-1.28%) |
Jul 26, 2006 | 469.00 | 472.00 | 459.75 | 470.00 | 89,000 | +0.00(+0.00%) |
Jul 25, 2006 | 455.00 | 480.15 | 449.85 | 470.00 | 162,900 | +13.00(+2.84%) |
Jul 24, 2006 | 450.00 | 468.99 | 445.61 | 457.00 | 108,800 | +16.43(+3.73%) |
Jul 21, 2006 | 424.25 | 447.91 | 413.00 | 440.57 | 161,500 | +14.32(+3.36%) |
Jul 20, 2006 | 458.90 | 476.69 | 423.10 | 426.25 | 308,800 | -8.75(-2.01%) |
Jul 19, 2006 | 396.00 | 435.00 | 394.00 | 435.00 | 191,100 | +41.00(+10.41%) |
Jul 18, 2006 | 406.00 | 416.00 | 386.55 | 394.00 | 123,900 | -16.00(-3.90%) |
Jul 17, 2006 | 420.00 | 430.00 | 410.00 | 410.00 | 98,400 | -16.10(-3.78%) |
Jul 14, 2006 | 430.00 | 430.00 | 398.00 | 426.10 | 186,900 | -15.40(-3.49%) |
Jul 13, 2006 | 450.00 | 452.90 | 440.00 | 441.50 | 110,500 | -13.50(-2.97%) |
Jul 12, 2006 | 474.00 | 475.89 | 453.00 | 455.00 | 64,100 | -17.00(-3.60%) |
Jul 11, 2006 | 476.00 | 479.00 | 465.00 | 472.00 | 75,700 | -8.75(-1.82%) |
Jul 10, 2006 | 478.00 | 485.00 | 476.00 | 480.75 | 49,600 | +2.77(+0.58%) |
Jul 07, 2006 | 479.00 | 490.00 | 477.00 | 477.98 | 49,600 | -3.02(-0.63%) |
Jul 06, 2006 | 474.75 | 486.00 | 473.25 | 481.00 | 59,100 | +4.50(+0.94%) |
Jul 05, 2006 | 14.91 | 487.00 | 471.50 | 476.50 | 110,900 | -12.56(-2.57%) |