Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 97.04 | 97.74 | 96.84 | 96.98 | 251,954 | -0.01(-0.01%) |
Oct 30, 2006 | 96.07 | 97.67 | 96.07 | 96.99 | 260,938 | +0.23(+0.24%) |
Oct 27, 2006 | 97.08 | 97.79 | 96.51 | 96.76 | 397,860 | -0.20(-0.21%) |
Oct 26, 2006 | 96.60 | 97.71 | 96.25 | 96.96 | 905,487 | +1.58(+1.65%) |
Oct 25, 2006 | 91.87 | 95.53 | 91.55 | 95.38 | 1,162,811 | +3.52(+3.83%) |
Oct 24, 2006 | 91.42 | 92.21 | 91.23 | 91.87 | 414,898 | +0.35(+0.38%) |
Oct 23, 2006 | 90.06 | 91.52 | 90.06 | 91.52 | 524,251 | +0.97(+1.07%) |
Oct 20, 2006 | 89.95 | 90.64 | 89.18 | 90.55 | 536,539 | +0.79(+0.88%) |
Oct 19, 2006 | 91.03 | 91.19 | 89.42 | 89.75 | 568,343 | -1.57(-1.72%) |
Oct 18, 2006 | 92.78 | 92.96 | 91.25 | 91.32 | 491,207 | -0.93(-1.01%) |
Oct 17, 2006 | 93.54 | 93.56 | 91.76 | 92.25 | 725,711 | -1.30(-1.39%) |
Oct 16, 2006 | 95.39 | 95.39 | 93.30 | 93.55 | 797,787 | -2.01(-2.11%) |
Oct 13, 2006 | 95.29 | 96.06 | 95.10 | 95.56 | 361,513 | -0.12(-0.12%) |
Oct 12, 2006 | 95.78 | 96.65 | 95.50 | 95.68 | 432,143 | +0.50(+0.53%) |
Oct 11, 2006 | 97.81 | 97.81 | 94.91 | 95.18 | 910,650 | -2.86(-2.91%) |
Oct 10, 2006 | 98.07 | 99.65 | 97.66 | 98.03 | 376,692 | -0.04(-0.04%) |
Oct 09, 2006 | 96.75 | 98.34 | 96.35 | 98.07 | 293,258 | +1.08(+1.12%) |
Oct 06, 2006 | 97.81 | 97.81 | 96.68 | 96.99 | 176,677 | -0.84(-0.86%) |
Oct 05, 2006 | 97.88 | 98.05 | 97.09 | 97.83 | 339,622 | -0.18(-0.19%) |
Oct 04, 2006 | 95.39 | 98.32 | 94.74 | 98.01 | 544,696 | +1.97(+2.05%) |
Oct 03, 2006 | 95.39 | 96.44 | 94.98 | 96.05 | 344,578 | +0.46(+0.49%) |
Oct 02, 2006 | 96.75 | 97.33 | 95.32 | 95.58 | 545,729 | -1.37(-1.41%) |
Sep 29, 2006 | 97.57 | 98.00 | 96.84 | 96.95 | 254,019 | -0.12(-0.12%) |
Sep 28, 2006 | 97.38 | 97.75 | 96.61 | 97.07 | 289,334 | -0.07(-0.07%) |
Sep 27, 2006 | 96.84 | 98.60 | 96.83 | 97.13 | 290,573 | +0.34(+0.35%) |
Sep 26, 2006 | 95.58 | 96.92 | 95.45 | 96.79 | 585,484 | +0.91(+0.95%) |
Sep 25, 2006 | 95.00 | 96.32 | 94.84 | 95.88 | 472,827 | +0.88(+0.93%) |
Sep 22, 2006 | 94.66 | 95.27 | 94.19 | 95.00 | 455,170 | +0.20(+0.21%) |
Sep 21, 2006 | 94.52 | 95.77 | 94.39 | 94.80 | 568,446 | +0.03(+0.03%) |
Sep 20, 2006 | 95.00 | 95.42 | 94.17 | 94.77 | 617,701 | +0.69(+0.73%) |
Sep 19, 2006 | 94.57 | 94.57 | 93.26 | 94.08 | 492,343 | -0.39(-0.41%) |
Sep 18, 2006 | 95.64 | 95.84 | 94.05 | 94.47 | 287,269 | -1.20(-1.26%) |
Sep 15, 2006 | 94.42 | 96.11 | 94.12 | 95.67 | 1,469,080 | +2.02(+2.16%) |
Sep 14, 2006 | 93.36 | 94.16 | 92.54 | 93.65 | 1,958,016 | +0.10(+0.10%) |
Sep 13, 2006 | 92.14 | 93.94 | 91.87 | 93.55 | 334,975 | +1.49(+1.62%) |
Sep 12, 2006 | 91.27 | 92.51 | 91.06 | 92.06 | 386,192 | +1.26(+1.39%) |
Sep 11, 2006 | 90.50 | 91.52 | 90.50 | 90.80 | 289,747 | +0.06(+0.06%) |
Sep 08, 2006 | 89.77 | 90.96 | 89.06 | 90.74 | 216,226 | +1.40(+1.57%) |
Sep 07, 2006 | 89.81 | 89.89 | 88.85 | 89.34 | 213,231 | -0.72(-0.80%) |
Sep 06, 2006 | 90.28 | 90.71 | 89.76 | 90.05 | 205,074 | -0.32(-0.35%) |
Sep 05, 2006 | 90.44 | 90.55 | 90.07 | 90.37 | 196,916 | +0.36(+0.40%) |
Sep 01, 2006 | 89.90 | 90.09 | 89.51 | 90.02 | 161,395 | +0.41(+0.45%) |
Aug 31, 2006 | 90.48 | 90.55 | 89.56 | 89.61 | 299,557 | -0.63(-0.70%) |
Aug 30, 2006 | 90.67 | 91.19 | 90.15 | 90.24 | 188,346 | -0.22(-0.25%) |
Aug 29, 2006 | 90.66 | 90.95 | 89.10 | 90.46 | 183,596 | -0.45(-0.49%) |
Aug 28, 2006 | 90.02 | 91.66 | 89.54 | 90.91 | 223,144 | +1.13(+1.26%) |
Aug 25, 2006 | 90.68 | 90.69 | 89.56 | 89.77 | 173,889 | -1.10(-1.21%) |
Aug 24, 2006 | 92.00 | 92.08 | 90.11 | 90.88 | 181,634 | -0.76(-0.82%) |
Aug 23, 2006 | 91.98 | 92.84 | 91.41 | 91.63 | 137,026 | -0.50(-0.55%) |
Aug 22, 2006 | 92.14 | 93.65 | 91.48 | 92.14 | 269,095 | +0.00(+0.00%) |
Aug 21, 2006 | 92.92 | 92.92 | 91.71 | 92.14 | 400,442 | -0.77(-0.83%) |
Aug 18, 2006 | 92.97 | 93.16 | 91.87 | 92.91 | 163,150 | +0.04(+0.04%) |
Aug 17, 2006 | 92.79 | 93.40 | 92.29 | 92.87 | 199,704 | +0.09(+0.09%) |
Aug 16, 2006 | 91.76 | 92.96 | 91.34 | 92.79 | 333,323 | +1.87(+2.06%) |
Aug 15, 2006 | 89.29 | 91.06 | 89.10 | 90.92 | 407,464 | +2.86(+3.24%) |
Aug 14, 2006 | 88.47 | 89.83 | 87.50 | 88.06 | 422,746 | +0.41(+0.46%) |
Aug 11, 2006 | 88.50 | 88.67 | 87.20 | 87.65 | 248,856 | -0.84(-0.95%) |
Aug 10, 2006 | 87.43 | 88.71 | 86.79 | 88.50 | 308,644 | +0.87(+0.99%) |
Aug 09, 2006 | 88.85 | 89.39 | 87.52 | 87.62 | 353,459 | -0.32(-0.36%) |
Aug 08, 2006 | 87.63 | 89.29 | 87.41 | 87.94 | 378,551 | +0.32(+0.36%) |
Aug 07, 2006 | 88.54 | 88.59 | 87.35 | 87.62 | 442,365 | -1.27(-1.43%) |
Aug 04, 2006 | 89.49 | 91.03 | 88.74 | 88.89 | 559,049 | +0.60(+0.68%) |
Aug 03, 2006 | 87.05 | 89.00 | 86.76 | 88.29 | 273,432 | +1.00(+1.14%) |
Aug 02, 2006 | 87.74 | 88.19 | 86.89 | 87.29 | 862,634 | +0.10(+0.11%) |