Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 97.86 | 98.07 | 96.99 | 97.99 | 64,701,436 | -0.10(-0.10%) |
Jul 28, 2006 | 97.34 | 98.21 | 97.23 | 98.09 | 107,168,920 | +0.97(+1.00%) |
Jul 27, 2006 | 97.59 | 97.86 | 96.72 | 97.11 | 113,849,272 | -0.09(-0.09%) |
Jul 26, 2006 | 97.02 | 97.68 | 96.71 | 97.21 | 110,286,104 | +0.13(+0.13%) |
Jul 25, 2006 | 96.55 | 97.57 | 96.36 | 97.08 | 124,583,240 | +0.34(+0.36%) |
Jul 24, 2006 | 95.37 | 96.81 | 95.37 | 96.73 | 121,191,648 | +1.73(+1.82%) |
Jul 21, 2006 | 95.75 | 95.95 | 94.90 | 95.00 | 132,722,176 | -0.67(-0.70%) |
Jul 20, 2006 | 96.66 | 96.80 | 95.54 | 95.67 | 146,568,912 | -0.66(-0.68%) |
Jul 19, 2006 | 95.17 | 96.77 | 94.83 | 96.33 | 174,514,560 | +1.32(+1.39%) |
Jul 18, 2006 | 94.85 | 95.08 | 93.80 | 95.01 | 161,368,496 | +0.48(+0.51%) |
Jul 17, 2006 | 94.65 | 95.11 | 94.39 | 94.53 | 106,020,984 | -0.14(-0.15%) |
Jul 14, 2006 | 95.16 | 95.24 | 94.14 | 94.67 | 134,697,568 | -0.37(-0.39%) |
Jul 13, 2006 | 96.19 | 96.32 | 95.04 | 95.04 | 133,588,920 | -1.57(-1.63%) |
Jul 12, 2006 | 97.50 | 97.64 | 96.36 | 96.61 | 107,677,496 | -1.04(-1.07%) |
Jul 11, 2006 | 97.04 | 97.65 | 96.52 | 97.65 | 96,079,784 | +0.43(+0.44%) |
Jul 10, 2006 | 97.29 | 97.67 | 96.88 | 97.22 | 79,516,816 | +0.18(+0.19%) |
Jul 07, 2006 | 97.48 | 97.77 | 96.79 | 97.04 | 106,502,832 | -0.64(-0.65%) |
Jul 06, 2006 | 97.49 | 97.99 | 97.40 | 97.67 | 66,914,824 | +0.28(+0.29%) |
Jul 05, 2006 | 97.56 | 97.68 | 96.97 | 97.39 | 90,880,720 | -0.56(-0.57%) |
Jul 03, 2006 | 97.67 | 98.11 | 97.57 | 97.95 | 31,230,912 | +0.44(+0.45%) |
Jun 30, 2006 | 97.70 | 97.84 | 97.31 | 97.51 | 70,754,200 | -0.03(-0.03%) |
Jun 29, 2006 | 95.93 | 97.60 | 95.93 | 97.54 | 144,434,976 | +1.93(+2.02%) |
Jun 28, 2006 | 95.18 | 95.63 | 94.77 | 95.61 | 81,375,184 | +0.64(+0.68%) |
Jun 27, 2006 | 95.81 | 96.03 | 94.86 | 94.97 | 91,046,424 | -0.83(-0.86%) |
Jun 26, 2006 | 95.38 | 95.85 | 95.23 | 95.80 | 49,457,444 | +0.42(+0.44%) |
Jun 23, 2006 | 95.29 | 96.03 | 95.06 | 95.37 | 70,602,720 | -0.02(-0.02%) |
Jun 22, 2006 | 95.77 | 95.85 | 95.07 | 95.39 | 97,833,248 | -0.42(-0.44%) |
Jun 21, 2006 | 95.04 | 96.34 | 95.01 | 95.81 | 97,907,232 | +0.71(+0.74%) |
Jun 20, 2006 | 95.04 | 95.66 | 94.82 | 95.11 | 85,482,032 | +0.32(+0.34%) |
Jun 19, 2006 | 96.11 | 96.17 | 94.69 | 94.78 | 125,006,504 | -0.75(-0.79%) |
Jun 16, 2006 | 95.95 | 96.23 | 95.39 | 95.54 | 122,985,696 | -1.13(-1.17%) |
Jun 15, 2006 | 94.98 | 96.85 | 94.93 | 96.66 | 175,201,136 | +2.01(+2.12%) |
Jun 14, 2006 | 93.89 | 94.75 | 93.76 | 94.65 | 213,521,696 | +0.73(+0.78%) |
Jun 13, 2006 | 94.87 | 95.68 | 93.93 | 93.93 | 242,285,040 | -1.10(-1.16%) |
Jun 12, 2006 | 96.48 | 96.52 | 94.90 | 95.03 | 125,077,208 | -1.04(-1.09%) |
Jun 09, 2006 | 96.85 | 97.31 | 96.03 | 96.07 | 123,916,896 | -0.31(-0.32%) |
Jun 08, 2006 | 96.25 | 96.95 | 94.94 | 96.38 | 267,419,232 | -0.08(-0.09%) |
Jun 07, 2006 | 97.27 | 97.83 | 96.41 | 96.46 | 141,762,576 | -0.73(-0.75%) |
Jun 06, 2006 | 97.50 | 97.63 | 96.39 | 97.19 | 170,281,936 | -0.24(-0.24%) |
Jun 05, 2006 | 98.71 | 98.76 | 97.16 | 97.43 | 112,355,064 | -1.44(-1.46%) |
Jun 02, 2006 | 99.05 | 99.20 | 98.35 | 98.87 | 119,649,560 | +0.21(+0.21%) |
Jun 01, 2006 | 97.63 | 98.82 | 97.54 | 98.66 | 96,192,648 | +0.94(+0.96%) |
May 31, 2006 | 97.01 | 97.73 | 96.72 | 97.73 | 113,424,440 | +1.08(+1.12%) |
May 30, 2006 | 98.08 | 98.10 | 96.61 | 96.65 | 94,513,032 | -1.75(-1.78%) |
May 26, 2006 | 98.10 | 98.39 | 97.73 | 98.39 | 82,186,344 | +0.50(+0.51%) |
May 25, 2006 | 97.27 | 97.90 | 96.90 | 97.90 | 103,060,104 | +1.20(+1.24%) |
May 24, 2006 | 96.32 | 97.25 | 95.62 | 96.70 | 219,709,104 | +0.77(+0.80%) |
May 23, 2006 | 97.47 | 97.82 | 95.93 | 95.93 | 119,984,624 | -0.74(-0.76%) |
May 22, 2006 | 96.78 | 97.47 | 96.19 | 96.67 | 144,641,392 | -0.74(-0.76%) |
May 19, 2006 | 97.21 | 97.71 | 96.42 | 97.41 | 162,194,144 | +0.68(+0.71%) |
May 18, 2006 | 97.52 | 97.91 | 96.65 | 96.73 | 114,696,320 | -0.49(-0.50%) |
May 17, 2006 | 98.62 | 98.95 | 97.16 | 97.22 | 188,898,336 | -1.89(-1.90%) |
May 16, 2006 | 99.45 | 99.64 | 98.88 | 99.11 | 81,071,040 | -0.15(-0.15%) |
May 15, 2006 | 98.71 | 99.44 | 98.57 | 99.25 | 109,650,816 | +0.20(+0.20%) |
May 12, 2006 | 100.00 | 100.19 | 99.01 | 99.05 | 119,688,704 | -1.31(-1.31%) |
May 11, 2006 | 101.56 | 101.59 | 100.03 | 100.36 | 105,212,432 | -1.23(-1.21%) |
May 10, 2006 | 101.48 | 101.74 | 101.08 | 101.59 | 84,023,312 | -0.05(-0.05%) |
May 09, 2006 | 101.49 | 101.76 | 101.41 | 101.64 | 38,966,420 | +0.20(+0.20%) |
May 08, 2006 | 101.57 | 101.76 | 101.44 | 101.44 | 39,164,484 | -0.12(-0.12%) |
May 05, 2006 | 101.21 | 101.78 | 101.05 | 101.57 | 81,662,752 | +0.89(+0.88%) |
May 04, 2006 | 100.45 | 100.88 | 99.90 | 100.68 | 56,005,888 | +0.36(+0.36%) |
May 03, 2006 | 100.56 | 100.65 | 99.98 | 100.32 | 79,361,032 | -0.38(-0.37%) |
May 02, 2006 | 100.40 | 100.75 | 100.20 | 100.69 | 64,016,180 | +0.75(+0.75%) |