Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 103.00 | 103.00 | 101.90 | 103.00 | 9,387 | +2.20(+2.18%) |
Jul 28, 2006 | 100.80 | 100.80 | 99.75 | 100.80 | 3,936 | +2.90(+2.96%) |
Jul 27, 2006 | 97.90 | 98.90 | 97.90 | 97.90 | 11,487 | +1.10(+1.14%) |
Jul 26, 2006 | 96.80 | 96.80 | 94.60 | 96.80 | 7,174 | +0.55(+0.57%) |
Jul 25, 2006 | 96.25 | 96.25 | 95.25 | 96.25 | 6,111 | +2.25(+2.39%) |
Jul 24, 2006 | 94.00 | 94.00 | 92.35 | 94.00 | 10,612 | +1.65(+1.79%) |
Jul 21, 2006 | 92.35 | 92.35 | 91.70 | 92.35 | 5,724 | -2.30(-2.43%) |
Jul 20, 2006 | 94.65 | 94.75 | 93.80 | 94.65 | 18,195 | +1.00(+1.07%) |
Jul 19, 2006 | 93.65 | 93.65 | 89.30 | 93.65 | 7,304 | +4.25(+4.75%) |
Jul 18, 2006 | 89.40 | 90.60 | 89.00 | 89.40 | 19,236 | -2.10(-2.30%) |
Jul 17, 2006 | 91.50 | 91.55 | 90.20 | 91.50 | 5,217 | -2.90(-3.07%) |
Jul 14, 2006 | 94.40 | 95.00 | 93.40 | 94.40 | 13,854 | -2.55(-2.63%) |
Jul 13, 2006 | 96.95 | 97.75 | 96.95 | 96.95 | 7,572 | -1.80(-1.82%) |
Jul 12, 2006 | 98.75 | 99.10 | 98.25 | 98.75 | 7,913 | -0.50(-0.50%) |
Jul 11, 2006 | 98.80 | 99.25 | 97.45 | 99.25 | 23,685 | +0.45(+0.46%) |
Jul 10, 2006 | 98.80 | 98.80 | 97.15 | 98.80 | 58,071 | -1.70(-1.69%) |
Jul 07, 2006 | 100.50 | 100.75 | 99.45 | 100.50 | 6,593 | -1.20(-1.18%) |
Jul 06, 2006 | 101.70 | 101.70 | 100.60 | 101.70 | 12,904 | +0.75(+0.74%) |
Jul 05, 2006 | 100.95 | 100.95 | 100.00 | 100.95 | 8,120 | -2.80(-2.70%) |
Jul 03, 2006 | 103.75 | 104.30 | 102.90 | 103.75 | 7,683 | +0.25(+0.24%) |
Jun 30, 2006 | 103.50 | 103.50 | 101.45 | 103.50 | 20,659 | +2.25(+2.22%) |
Jun 29, 2006 | 101.25 | 101.25 | 101.25 | 101.25 | 0 | +3.75(+3.85%) |
Jun 28, 2006 | 97.50 | 97.65 | 96.20 | 97.50 | 8,646 | +0.25(+0.26%) |
Jun 27, 2006 | 97.25 | 99.00 | 97.15 | 97.25 | 8,941 | -5.30(-5.17%) |
Jun 23, 2006 | 102.55 | 102.60 | 101.60 | 102.55 | 4,278 | +1.30(+1.28%) |
Jun 22, 2006 | 101.25 | 101.25 | 100.00 | 101.25 | 8,332 | -0.75(-0.74%) |
Jun 21, 2006 | 102.00 | 102.20 | 99.10 | 102.00 | 12,587 | +1.75(+1.75%) |
Jun 20, 2006 | 100.25 | 100.85 | 99.75 | 100.25 | 19,535 | +1.25(+1.26%) |
Jun 19, 2006 | 99.00 | 99.95 | 98.55 | 99.00 | 7,468 | -0.40(-0.40%) |
Jun 16, 2006 | 99.40 | 99.50 | 98.50 | 99.40 | 8,661 | -0.60(-0.60%) |
Jun 15, 2006 | 100.00 | 101.50 | 99.65 | 100.00 | 20,561 | +2.85(+2.93%) |
Jun 14, 2006 | 97.15 | 97.15 | 95.45 | 97.15 | 13,618 | +0.45(+0.47%) |
Jun 13, 2006 | 96.70 | 97.00 | 95.60 | 96.70 | 13,414 | -3.05(-3.06%) |
Jun 12, 2006 | 99.75 | 100.75 | 99.65 | 99.75 | 17,830 | -1.70(-1.68%) |
Jun 09, 2006 | 101.45 | 101.50 | 100.60 | 101.45 | 21,430 | +2.45(+2.47%) |
Jun 08, 2006 | 99.00 | 99.80 | 96.40 | 99.00 | 7,633 | -4.95(-4.76%) |
Jun 07, 2006 | 103.95 | 104.00 | 103.25 | 103.95 | 11,609 | -1.00(-0.95%) |
Jun 06, 2006 | 104.95 | 105.00 | 103.00 | 104.95 | 7,982 | -4.15(-3.80%) |
Jun 05, 2006 | 109.10 | 110.15 | 107.80 | 109.10 | 9,596 | -3.10(-2.76%) |
Jun 02, 2006 | 112.20 | 112.90 | 111.20 | 112.20 | 14,158 | +1.75(+1.58%) |
Jun 01, 2006 | 110.45 | 110.45 | 106.65 | 110.45 | 10,215 | +0.70(+0.64%) |
May 31, 2006 | 109.75 | 110.25 | 109.15 | 109.75 | 18,494 | +0.65(+0.60%) |
May 30, 2006 | 109.10 | 110.90 | 108.00 | 109.10 | 15,675 | -2.65(-2.37%) |
May 26, 2006 | 111.75 | 111.75 | 110.50 | 111.75 | 14,492 | +1.25(+1.13%) |
May 25, 2006 | 110.50 | 110.50 | 107.47 | 110.50 | 11,997 | +2.50(+2.31%) |
May 24, 2006 | 108.00 | 108.40 | 106.60 | 108.00 | 11,453 | -1.50(-1.37%) |
May 23, 2006 | 109.50 | 109.50 | 108.10 | 109.50 | 14,674 | +3.60(+3.40%) |
May 22, 2006 | 105.90 | 105.90 | 102.55 | 105.90 | 15,278 | -3.10(-2.84%) |
May 19, 2006 | 109.00 | 109.00 | 107.15 | 109.00 | 11,795 | -0.60(-0.55%) |
May 18, 2006 | 109.60 | 110.00 | 108.40 | 109.60 | 24,342 | +1.60(+1.48%) |
May 17, 2006 | 113.60 | 111.55 | 108.00 | 108.00 | 21,540 | -5.60(-4.93%) |
May 16, 2006 | 113.60 | 113.60 | 112.25 | 113.60 | 18,838 | +0.25(+0.22%) |
May 15, 2006 | 113.35 | 113.35 | 110.35 | 113.35 | 24,698 | -2.60(-2.24%) |
May 12, 2006 | 115.95 | 117.45 | 114.50 | 115.95 | 13,419 | -3.80(-3.17%) |
May 11, 2006 | 119.75 | 120.05 | 119.15 | 119.75 | 12,999 | -1.65(-1.36%) |
May 10, 2006 | 121.40 | 121.50 | 120.30 | 121.40 | 6,221 | +0.40(+0.33%) |
May 09, 2006 | 121.00 | 121.00 | 119.85 | 121.00 | 7,693 | +0.75(+0.62%) |
May 08, 2006 | 120.25 | 120.80 | 119.55 | 120.25 | 5,159 | +3.25(+2.78%) |
May 05, 2006 | 117.00 | 117.90 | 116.15 | 117.00 | 11,234 | -3.25(-2.70%) |
May 04, 2006 | 120.25 | 121.20 | 119.55 | 120.25 | 12,704 | +0.70(+0.59%) |
May 03, 2006 | 119.55 | 120.30 | 119.00 | 119.55 | 8,142 | -1.65(-1.36%) |
May 02, 2006 | 121.20 | 121.20 | 120.40 | 121.20 | 7,778 | +1.25(+1.04%) |