Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 69.00 | 80.00 | 67.60 | 77.40 | 161,842 | +8.60(+12.50%) |
Jul 28, 2006 | 67.40 | 69.00 | 66.00 | 68.80 | 56,190 | +2.20(+3.30%) |
Jul 27, 2006 | 73.60 | 75.00 | 65.60 | 66.60 | 88,827 | -7.40(-10.00%) |
Jul 26, 2006 | 73.20 | 75.80 | 71.60 | 74.00 | 51,315 | +0.00(+0.00%) |
Jul 25, 2006 | 72.00 | 76.20 | 70.80 | 74.00 | 57,987 | +1.60(+2.21%) |
Jul 24, 2006 | 70.80 | 74.00 | 70.40 | 72.40 | 47,918 | +1.40(+1.97%) |
Jul 21, 2006 | 74.40 | 75.00 | 69.60 | 71.00 | 76,814 | -3.60(-4.83%) |
Jul 20, 2006 | 80.60 | 81.40 | 74.00 | 74.60 | 64,107 | -6.20(-7.67%) |
Jul 19, 2006 | 77.80 | 81.20 | 77.40 | 80.80 | 50,855 | +2.60(+3.32%) |
Jul 18, 2006 | 81.80 | 84.40 | 76.60 | 78.20 | 150,438 | +2.20(+2.89%) |
Jul 17, 2006 | 79.40 | 80.40 | 74.20 | 76.00 | 86,856 | -3.80(-4.76%) |
Jul 14, 2006 | 82.40 | 83.40 | 78.60 | 79.80 | 74,122 | -3.20(-3.86%) |
Jul 13, 2006 | 86.80 | 88.40 | 81.00 | 83.00 | 75,595 | -5.40(-6.11%) |
Jul 12, 2006 | 92.20 | 95.60 | 88.20 | 88.40 | 78,760 | -3.56(-3.87%) |
Jul 11, 2006 | 90.20 | 92.00 | 86.00 | 91.96 | 74,935 | +1.16(+1.28%) |
Jul 10, 2006 | 94.60 | 94.76 | 90.00 | 90.80 | 58,150 | -3.00(-3.20%) |
Jul 07, 2006 | 95.00 | 97.00 | 93.40 | 93.80 | 54,230 | -1.40(-1.47%) |
Jul 06, 2006 | 97.40 | 98.00 | 94.60 | 95.20 | 45,715 | -1.60(-1.65%) |
Jul 05, 2006 | 100.60 | 100.60 | 93.40 | 96.80 | 106,506 | -3.00(-3.01%) |
Jul 03, 2006 | 100.40 | 102.00 | 99.00 | 99.80 | 31,114 | -1.00(-0.99%) |
Jun 30, 2006 | 103.80 | 105.00 | 100.00 | 100.80 | 398,234 | -2.20(-2.14%) |
Jun 29, 2006 | 101.20 | 103.40 | 99.80 | 103.00 | 87,400 | +1.80(+1.78%) |
Jun 28, 2006 | 99.80 | 101.60 | 96.00 | 101.20 | 66,606 | +3.40(+3.48%) |
Jun 27, 2006 | 104.60 | 107.00 | 97.20 | 97.80 | 114,574 | -6.80(-6.50%) |
Jun 26, 2006 | 100.00 | 107.80 | 99.00 | 104.60 | 173,510 | +6.00(+6.09%) |
Jun 23, 2006 | 93.60 | 99.40 | 92.00 | 98.60 | 113,476 | +4.00(+4.23%) |
Jun 22, 2006 | 91.00 | 95.00 | 90.60 | 94.60 | 88,012 | +3.60(+3.96%) |
Jun 21, 2006 | 92.00 | 93.40 | 89.20 | 91.00 | 65,255 | -0.60(-0.66%) |
Jun 20, 2006 | 91.80 | 94.00 | 89.80 | 91.60 | 59,902 | -0.20(-0.22%) |
Jun 19, 2006 | 96.60 | 97.60 | 90.80 | 91.80 | 93,811 | -2.40(-2.55%) |
Jun 16, 2006 | 90.40 | 99.80 | 90.00 | 94.20 | 80,831 | +3.80(+4.20%) |
Jun 15, 2006 | 88.60 | 93.00 | 87.80 | 90.40 | 68,136 | +2.80(+3.20%) |
Jun 14, 2006 | 87.20 | 91.60 | 86.00 | 87.60 | 60,400 | +0.40(+0.46%) |
Jun 13, 2006 | 90.60 | 92.80 | 85.20 | 87.20 | 106,805 | -3.20(-3.54%) |
Jun 12, 2006 | 93.40 | 98.80 | 90.00 | 90.40 | 102,485 | -3.40(-3.62%) |
Jun 09, 2006 | 93.40 | 97.00 | 92.00 | 93.80 | 81,903 | +1.80(+1.96%) |
Jun 08, 2006 | 97.40 | 98.20 | 86.00 | 92.00 | 174,410 | -5.80(-5.93%) |
Jun 07, 2006 | 100.00 | 101.78 | 97.80 | 97.80 | 49,333 | -2.60(-2.59%) |
Jun 06, 2006 | 102.40 | 104.40 | 97.80 | 100.40 | 118,264 | -2.20(-2.14%) |
Jun 05, 2006 | 106.40 | 108.00 | 102.40 | 102.60 | 106,148 | -3.00(-2.84%) |
Jun 02, 2006 | 104.00 | 106.60 | 101.40 | 105.60 | 142,838 | +5.40(+5.39%) |
Jun 01, 2006 | 101.40 | 101.80 | 95.80 | 100.20 | 121,672 | -1.20(-1.18%) |
May 31, 2006 | 101.80 | 103.00 | 99.00 | 101.40 | 117,506 | -0.60(-0.59%) |
May 30, 2006 | 103.00 | 107.20 | 100.80 | 102.00 | 150,482 | -0.80(-0.78%) |
May 26, 2006 | 100.00 | 104.40 | 97.40 | 102.80 | 127,433 | +2.20(+2.19%) |
May 25, 2006 | 97.60 | 103.60 | 94.80 | 100.60 | 244,502 | +1.00(+1.00%) |
May 24, 2006 | 110.40 | 111.00 | 96.40 | 99.60 | 786,238 | +6.00(+6.41%) |
May 23, 2006 | 85.70 | 96.00 | 83.80 | 93.60 | 243,096 | +9.80(+11.69%) |
May 22, 2006 | 89.20 | 90.60 | 80.00 | 83.80 | 209,009 | -9.00(-9.70%) |
May 19, 2006 | 92.70 | 93.60 | 87.80 | 92.80 | 160,692 | +4.20(+4.74%) |
May 18, 2006 | 91.20 | 95.80 | 87.00 | 88.60 | 99,521 | -1.80(-1.99%) |
May 17, 2006 | 95.60 | 95.60 | 87.80 | 90.40 | 126,712 | -3.60(-3.83%) |
May 16, 2006 | 104.00 | 104.60 | 93.00 | 94.00 | 156,220 | -11.00(-10.48%) |
May 15, 2006 | 104.50 | 107.60 | 102.00 | 105.00 | 175,047 | +5.80(+5.85%) |
May 12, 2006 | 102.80 | 102.80 | 96.00 | 99.20 | 135,763 | -2.60(-2.55%) |
May 11, 2006 | 105.70 | 109.00 | 100.60 | 101.80 | 137,523 | -3.60(-3.42%) |
May 10, 2006 | 118.30 | 119.00 | 103.40 | 105.40 | 221,049 | -12.20(-10.37%) |
May 09, 2006 | 124.40 | 124.80 | 109.80 | 117.60 | 108,290 | -4.00(-3.29%) |
May 08, 2006 | 122.60 | 125.80 | 119.25 | 121.60 | 140,536 | +2.20(+1.84%) |
May 05, 2006 | 119.80 | 124.80 | 114.40 | 119.40 | 134,533 | -0.60(-0.50%) |
May 04, 2006 | 114.00 | 129.60 | 113.40 | 120.00 | 655,629 | +6.80(+6.01%) |
May 03, 2006 | 113.00 | 116.60 | 111.00 | 113.20 | 140,409 | +2.00(+1.80%) |
May 02, 2006 | 119.00 | 119.00 | 110.60 | 111.20 | 142,063 | -5.40(-4.63%) |