Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 96.56 | 96.82 | 96.08 | 96.09 | 16,254 | -0.45(-0.46%) |
Jun 29, 2006 | 94.93 | 96.53 | 94.69 | 96.53 | 14,160 | +2.34(+2.48%) |
Jun 28, 2006 | 94.46 | 94.46 | 93.59 | 94.20 | 7,388 | +0.39(+0.42%) |
Jun 27, 2006 | 94.83 | 94.83 | 93.81 | 93.81 | 8,619 | -1.05(-1.10%) |
Jun 26, 2006 | 94.12 | 94.85 | 94.07 | 94.85 | 17,239 | +0.80(+0.85%) |
Jun 23, 2006 | 94.01 | 94.58 | 93.98 | 94.06 | 3,201 | -0.43(-0.46%) |
Jun 22, 2006 | 94.79 | 94.79 | 94.45 | 94.49 | 18,593 | -0.98(-1.03%) |
Jun 21, 2006 | 94.50 | 95.86 | 94.50 | 95.47 | 3,324 | +0.94(+1.00%) |
Jun 20, 2006 | 94.38 | 95.08 | 94.38 | 94.53 | 5,787 | +0.24(+0.26%) |
Jun 19, 2006 | 95.53 | 95.53 | 94.03 | 94.29 | 5,910 | -0.53(-0.56%) |
Jun 16, 2006 | 95.24 | 95.50 | 94.64 | 94.81 | 8,496 | -0.73(-0.76%) |
Jun 15, 2006 | 94.20 | 95.78 | 94.00 | 95.54 | 34,478 | +2.15(+2.30%) |
Jun 14, 2006 | 94.24 | 94.24 | 92.42 | 93.39 | 26,228 | -0.78(-0.83%) |
Jun 13, 2006 | 95.67 | 96.07 | 93.71 | 94.17 | 35,955 | -2.11(-2.19%) |
Jun 12, 2006 | 97.11 | 97.49 | 96.28 | 96.28 | 48,638 | -0.97(-0.99%) |
Jun 09, 2006 | 97.53 | 97.96 | 97.25 | 97.25 | 9,604 | -0.47(-0.48%) |
Jun 08, 2006 | 97.23 | 97.94 | 96.22 | 97.72 | 21,672 | +0.42(+0.43%) |
Jun 07, 2006 | 97.06 | 98.19 | 97.06 | 97.30 | 31,522 | +0.42(+0.44%) |
Jun 06, 2006 | 97.52 | 97.52 | 96.10 | 96.88 | 9,481 | -0.41(-0.42%) |
Jun 05, 2006 | 98.69 | 98.91 | 97.16 | 97.28 | 19,578 | -1.80(-1.82%) |
Jun 02, 2006 | 99.31 | 99.31 | 98.51 | 99.09 | 7,634 | +0.58(+0.59%) |
Jun 01, 2006 | 97.54 | 98.56 | 97.53 | 98.50 | 17,977 | +1.29(+1.33%) |
May 31, 2006 | 97.09 | 97.28 | 96.65 | 97.21 | 9,727 | +0.76(+0.78%) |
May 30, 2006 | 97.57 | 97.57 | 96.45 | 96.45 | 8,250 | -1.53(-1.56%) |
May 26, 2006 | 97.81 | 98.22 | 97.40 | 97.98 | 9,112 | +0.80(+0.82%) |
May 25, 2006 | 97.05 | 97.29 | 96.58 | 97.18 | 19,578 | +0.78(+0.81%) |
May 24, 2006 | 95.91 | 96.64 | 95.33 | 96.41 | 13,545 | +0.28(+0.29%) |
May 23, 2006 | 97.02 | 97.29 | 96.13 | 96.13 | 8,742 | -0.55(-0.57%) |
May 22, 2006 | 96.87 | 97.13 | 95.79 | 96.68 | 18,716 | -0.28(-0.29%) |
May 19, 2006 | 96.75 | 97.29 | 96.65 | 96.97 | 8,619 | +0.60(+0.62%) |
May 18, 2006 | 97.77 | 97.77 | 96.36 | 96.36 | 14,406 | -0.81(-0.84%) |
May 17, 2006 | 98.34 | 98.34 | 96.88 | 97.18 | 25,858 | -1.97(-1.99%) |
May 16, 2006 | 99.58 | 99.58 | 98.70 | 99.15 | 7,141 | -0.11(-0.11%) |
May 15, 2006 | 99.08 | 99.49 | 98.74 | 99.26 | 19,578 | +0.40(+0.40%) |
May 12, 2006 | 99.60 | 99.82 | 98.87 | 98.87 | 5,664 | -0.89(-0.90%) |
May 11, 2006 | 100.99 | 101.43 | 99.52 | 99.76 | 16,377 | -1.38(-1.37%) |
May 10, 2006 | 101.22 | 101.51 | 100.74 | 101.14 | 9,235 | -0.31(-0.30%) |
May 09, 2006 | 101.29 | 101.60 | 101.29 | 101.45 | 8,742 | +0.22(+0.22%) |
May 08, 2006 | 101.83 | 101.99 | 101.23 | 101.23 | 14,160 | -0.56(-0.55%) |
May 05, 2006 | 100.95 | 101.90 | 100.87 | 101.79 | 11,205 | +1.59(+1.59%) |
May 04, 2006 | 100.34 | 100.50 | 100.20 | 100.20 | 10,712 | +0.34(+0.34%) |
May 03, 2006 | 99.89 | 100.08 | 99.50 | 99.86 | 14,406 | -0.09(-0.09%) |
May 02, 2006 | 99.89 | 99.96 | 99.54 | 99.95 | 31,276 | +0.50(+0.51%) |
May 01, 2006 | 101.06 | 101.06 | 99.34 | 99.44 | 15,638 | -1.59(-1.58%) |
Apr 28, 2006 | 100.22 | 101.41 | 100.22 | 101.03 | 87,796 | +1.06(+1.06%) |
Apr 27, 2006 | 97.77 | 100.27 | 97.77 | 99.97 | 33,000 | +1.48(+1.50%) |
Apr 26, 2006 | 98.20 | 98.53 | 98.04 | 98.49 | 12,559 | +0.63(+0.65%) |
Apr 25, 2006 | 98.36 | 98.36 | 97.66 | 97.86 | 12,559 | -0.69(-0.70%) |
Apr 24, 2006 | 98.35 | 98.57 | 98.08 | 98.55 | 10,712 | -0.10(-0.10%) |
Apr 21, 2006 | 99.22 | 99.22 | 98.41 | 98.65 | 29,675 | -0.26(-0.26%) |
Apr 20, 2006 | 98.87 | 99.30 | 98.71 | 98.91 | 13,052 | +0.19(+0.20%) |
Apr 19, 2006 | 98.65 | 99.09 | 98.65 | 98.71 | 18,593 | -0.13(-0.13%) |
Apr 18, 2006 | 97.47 | 98.93 | 97.38 | 98.84 | 11,328 | +1.71(+1.76%) |
Apr 17, 2006 | 97.23 | 97.50 | 96.81 | 97.13 | 4,925 | +0.07(+0.08%) |
Apr 13, 2006 | 96.81 | 97.18 | 96.71 | 97.05 | 14,406 | +0.24(+0.25%) |
Apr 12, 2006 | 96.92 | 96.96 | 96.55 | 96.81 | 3,940 | +0.30(+0.31%) |
Apr 11, 2006 | 97.74 | 97.74 | 96.46 | 96.51 | 7,265 | -0.90(-0.93%) |
Apr 10, 2006 | 97.41 | 98.00 | 97.29 | 97.41 | 4,925 | +0.23(+0.23%) |
Apr 07, 2006 | 98.47 | 98.50 | 97.05 | 97.18 | 7,757 | -0.76(-0.77%) |
Apr 06, 2006 | 97.88 | 98.13 | 97.60 | 97.94 | 37,556 | -0.19(-0.19%) |
Apr 05, 2006 | 98.22 | 98.39 | 98.06 | 98.13 | 5,787 | +0.06(+0.07%) |
Apr 04, 2006 | 97.00 | 98.17 | 96.79 | 98.06 | 18,716 | +1.27(+1.31%) |