Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 98.20 | 98.24 | 97.90 | 98.07 | 73,143 | -0.43(-0.44%) |
Jul 28, 2006 | 97.06 | 98.66 | 97.06 | 98.50 | 30,414 | +2.09(+2.16%) |
Jul 27, 2006 | 97.51 | 97.51 | 96.41 | 96.41 | 31,522 | -0.74(-0.76%) |
Jul 26, 2006 | 96.92 | 97.25 | 96.71 | 97.15 | 14,406 | +0.12(+0.13%) |
Jul 25, 2006 | 96.84 | 97.11 | 96.45 | 97.03 | 5,787 | -0.02(-0.02%) |
Jul 24, 2006 | 96.21 | 97.05 | 96.05 | 97.05 | 3,324 | +1.54(+1.62%) |
Jul 21, 2006 | 96.33 | 96.33 | 95.46 | 95.50 | 13,545 | -0.67(-0.70%) |
Jul 20, 2006 | 96.88 | 96.91 | 96.18 | 96.18 | 5,048 | -0.63(-0.65%) |
Jul 19, 2006 | 95.02 | 96.80 | 95.02 | 96.80 | 13,668 | +2.91(+3.10%) |
Jul 18, 2006 | 94.37 | 94.38 | 93.26 | 93.90 | 9,481 | -0.01(-0.01%) |
Jul 17, 2006 | 93.77 | 94.10 | 93.12 | 93.90 | 13,421 | +0.10(+0.10%) |
Jul 14, 2006 | 94.13 | 94.24 | 93.21 | 93.81 | 14,406 | -0.32(-0.35%) |
Jul 13, 2006 | 94.98 | 95.17 | 94.05 | 94.13 | 11,451 | -1.45(-1.51%) |
Jul 12, 2006 | 96.64 | 96.94 | 95.41 | 95.58 | 9,604 | -1.06(-1.09%) |
Jul 11, 2006 | 96.52 | 96.77 | 95.67 | 96.63 | 6,526 | +0.03(+0.03%) |
Jul 10, 2006 | 96.68 | 96.88 | 96.40 | 96.60 | 20,686 | +0.37(+0.39%) |
Jul 07, 2006 | 96.48 | 97.05 | 96.06 | 96.23 | 13,175 | -0.28(-0.29%) |
Jul 06, 2006 | 96.44 | 96.88 | 96.44 | 96.51 | 33,862 | +0.32(+0.34%) |
Jul 05, 2006 | 96.41 | 96.62 | 95.93 | 96.19 | 12,067 | -1.03(-1.06%) |
Jul 03, 2006 | 96.41 | 97.22 | 96.36 | 97.22 | 20,810 | +1.13(+1.17%) |
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%) |