Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 683.25 | 686.00 | 669.00 | 684.75 | 56,268 | +1.50(+0.22%) |
Jul 28, 2006 | 677.50 | 694.50 | 674.50 | 683.25 | 44,328 | +16.50(+2.47%) |
Jul 27, 2006 | 675.25 | 693.50 | 660.00 | 666.75 | 68,116 | -8.50(-1.26%) |
Jul 26, 2006 | 671.25 | 680.50 | 653.25 | 675.25 | 56,900 | +0.75(+0.11%) |
Jul 25, 2006 | 655.50 | 690.75 | 651.25 | 674.50 | 62,252 | +15.25(+2.31%) |
Jul 24, 2006 | 644.25 | 660.50 | 639.00 | 659.25 | 49,044 | +23.25(+3.66%) |
Jul 21, 2006 | 641.25 | 646.50 | 619.75 | 636.00 | 78,264 | -5.00(-0.78%) |
Jul 20, 2006 | 683.50 | 687.00 | 636.25 | 641.00 | 81,332 | -42.50(-6.22%) |
Jul 19, 2006 | 654.50 | 686.75 | 653.00 | 683.50 | 71,380 | +33.75(+5.19%) |
Jul 18, 2006 | 660.50 | 665.00 | 630.75 | 649.75 | 58,672 | -7.00(-1.07%) |
Jul 17, 2006 | 665.00 | 674.50 | 653.75 | 656.75 | 48,224 | -8.00(-1.20%) |
Jul 14, 2006 | 672.75 | 672.75 | 646.75 | 664.75 | 101,020 | -20.25(-2.96%) |
Jul 13, 2006 | 693.75 | 706.25 | 683.75 | 685.00 | 58,348 | -13.50(-1.93%) |
Jul 12, 2006 | 710.25 | 720.00 | 694.25 | 698.50 | 52,784 | -11.75(-1.65%) |
Jul 11, 2006 | 714.75 | 714.75 | 697.75 | 710.25 | 51,508 | -8.00(-1.11%) |
Jul 10, 2006 | 727.00 | 732.00 | 714.75 | 718.25 | 32,572 | -8.75(-1.20%) |
Jul 07, 2006 | 728.00 | 747.50 | 725.50 | 727.00 | 45,292 | -6.00(-0.82%) |
Jul 06, 2006 | 729.50 | 747.25 | 728.00 | 733.00 | 40,020 | +3.50(+0.48%) |
Jul 05, 2006 | 750.00 | 750.00 | 723.75 | 729.50 | 65,440 | -25.00(-3.31%) |
Jul 03, 2006 | 752.25 | 759.75 | 743.50 | 754.50 | 29,516 | +2.50(+0.33%) |
Jun 30, 2006 | 774.25 | 774.25 | 752.00 | 752.00 | 128,956 | -17.50(-2.27%) |
Jun 29, 2006 | 745.00 | 771.00 | 732.00 | 769.50 | 70,220 | +27.50(+3.71%) |
Jun 28, 2006 | 758.00 | 758.00 | 732.75 | 742.00 | 57,512 | -10.75(-1.43%) |
Jun 27, 2006 | 759.50 | 759.50 | 743.75 | 752.75 | 92,800 | -6.75(-0.89%) |
Jun 26, 2006 | 740.25 | 768.50 | 732.50 | 759.50 | 110,504 | +25.50(+3.47%) |
Jun 23, 2006 | 728.25 | 745.25 | 722.00 | 734.00 | 45,184 | +5.75(+0.79%) |
Jun 22, 2006 | 740.75 | 740.75 | 721.75 | 728.25 | 51,284 | -12.50(-1.69%) |
Jun 21, 2006 | 717.50 | 743.00 | 716.50 | 740.75 | 62,680 | +24.50(+3.42%) |
Jun 20, 2006 | 729.00 | 737.50 | 715.75 | 716.25 | 53,720 | -8.50(-1.17%) |
Jun 19, 2006 | 733.75 | 744.43 | 720.50 | 724.75 | 62,332 | -9.00(-1.23%) |
Jun 16, 2006 | 745.75 | 755.50 | 729.25 | 733.75 | 76,616 | -11.75(-1.58%) |
Jun 15, 2006 | 711.00 | 752.50 | 709.75 | 745.50 | 87,560 | +34.50(+4.85%) |
Jun 14, 2006 | 704.75 | 716.25 | 693.75 | 711.00 | 98,284 | +6.25(+0.89%) |
Jun 13, 2006 | 729.50 | 743.00 | 701.50 | 704.75 | 107,696 | -26.50(-3.62%) |
Jun 12, 2006 | 752.25 | 753.00 | 727.75 | 731.25 | 72,552 | -21.00(-2.79%) |
Jun 09, 2006 | 748.25 | 762.50 | 739.50 | 752.25 | 70,356 | +12.00(+1.62%) |
Jun 08, 2006 | 736.25 | 743.50 | 711.75 | 740.25 | 89,420 | +4.00(+0.54%) |
Jun 07, 2006 | 746.00 | 759.00 | 730.75 | 736.25 | 93,560 | -7.50(-1.01%) |
Jun 06, 2006 | 766.75 | 767.00 | 726.25 | 743.75 | 168,892 | -24.00(-3.13%) |
Jun 05, 2006 | 763.25 | 792.75 | 756.50 | 767.75 | 117,324 | -41.25(-5.10%) |
Jun 02, 2006 | 832.00 | 837.50 | 800.75 | 809.00 | 85,304 | -22.75(-2.74%) |
Jun 01, 2006 | 813.00 | 835.75 | 799.75 | 831.75 | 130,780 | +36.00(+4.52%) |
May 31, 2006 | 799.00 | 800.75 | 781.75 | 795.75 | 75,428 | -3.25(-0.41%) |
May 30, 2006 | 817.50 | 817.50 | 794.00 | 799.00 | 55,076 | -23.25(-2.83%) |
May 26, 2006 | 822.00 | 828.75 | 815.75 | 822.25 | 49,320 | +2.00(+0.24%) |
May 25, 2006 | 815.00 | 822.50 | 800.00 | 820.25 | 54,016 | +8.75(+1.08%) |
May 24, 2006 | 807.75 | 825.00 | 785.25 | 811.50 | 90,016 | +6.25(+0.78%) |
May 23, 2006 | 807.50 | 829.50 | 805.00 | 805.25 | 90,564 | +11.25(+1.42%) |
May 22, 2006 | 802.00 | 805.75 | 782.25 | 794.00 | 75,536 | -14.25(-1.76%) |
May 19, 2006 | 806.25 | 818.75 | 792.50 | 808.25 | 53,576 | -1.00(-0.12%) |
May 18, 2006 | 807.25 | 835.00 | 805.00 | 809.25 | 65,512 | +8.50(+1.06%) |
May 17, 2006 | 822.00 | 827.00 | 800.00 | 800.75 | 62,712 | -27.25(-3.29%) |
May 16, 2006 | 830.00 | 842.75 | 820.75 | 828.00 | 57,776 | -1.75(-0.21%) |
May 15, 2006 | 858.50 | 858.50 | 815.00 | 829.75 | 60,792 | -12.00(-1.43%) |
May 12, 2006 | 845.00 | 845.25 | 830.00 | 841.75 | 61,132 | -9.50(-1.12%) |
May 11, 2006 | 879.75 | 879.75 | 851.25 | 851.25 | 42,324 | -28.50(-3.24%) |
May 10, 2006 | 871.75 | 894.50 | 871.75 | 879.75 | 55,360 | +3.00(+0.34%) |
May 09, 2006 | 896.25 | 898.50 | 873.75 | 876.75 | 47,148 | -20.25(-2.26%) |
May 08, 2006 | 901.00 | 921.25 | 895.00 | 897.00 | 42,500 | -22.00(-2.39%) |
May 05, 2006 | 902.50 | 927.25 | 884.00 | 919.00 | 90,000 | +35.75(+4.05%) |
May 04, 2006 | 898.75 | 908.75 | 880.50 | 883.25 | 41,900 | -15.50(-1.72%) |
May 03, 2006 | 899.75 | 918.25 | 892.50 | 898.75 | 61,404 | -11.00(-1.21%) |
May 02, 2006 | 916.75 | 936.25 | 885.00 | 909.75 | 165,840 | -59.75(-6.16%) |