Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 89.52 | 89.64 | 87.83 | 88.95 | 231,894 | -0.57(-0.64%) |
Jul 28, 2006 | 88.70 | 91.25 | 88.70 | 89.52 | 226,522 | +0.99(+1.12%) |
Jul 27, 2006 | 88.36 | 90.49 | 87.98 | 88.53 | 113,696 | +0.34(+0.39%) |
Jul 26, 2006 | 89.95 | 89.95 | 87.81 | 88.18 | 168,584 | -1.94(-2.15%) |
Jul 25, 2006 | 87.81 | 90.66 | 87.63 | 90.13 | 263,694 | +1.29(+1.45%) |
Jul 24, 2006 | 87.36 | 89.49 | 87.32 | 88.84 | 322,794 | +1.91(+2.20%) |
Jul 21, 2006 | 88.81 | 89.01 | 86.43 | 86.92 | 403,964 | -1.71(-1.93%) |
Jul 20, 2006 | 90.33 | 91.06 | 88.47 | 88.64 | 296,947 | -1.52(-1.68%) |
Jul 19, 2006 | 88.25 | 91.08 | 88.13 | 90.15 | 838,277 | +2.02(+2.30%) |
Jul 18, 2006 | 89.53 | 91.46 | 87.03 | 88.13 | 1,547,320 | -4.90(-5.26%) |
Jul 17, 2006 | 91.41 | 93.23 | 90.24 | 93.03 | 144,335 | +1.45(+1.58%) |
Jul 14, 2006 | 93.71 | 93.79 | 90.99 | 91.58 | 270,810 | -1.96(-2.10%) |
Jul 13, 2006 | 95.73 | 95.73 | 92.70 | 93.54 | 347,769 | -2.56(-2.67%) |
Jul 12, 2006 | 96.93 | 97.71 | 95.45 | 96.10 | 146,948 | -0.65(-0.68%) |
Jul 11, 2006 | 95.70 | 97.02 | 94.76 | 96.76 | 118,778 | +0.89(+0.93%) |
Jul 10, 2006 | 95.73 | 96.70 | 95.51 | 95.87 | 82,041 | +0.25(+0.27%) |
Jul 07, 2006 | 97.02 | 98.09 | 95.62 | 95.62 | 110,647 | -1.13(-1.17%) |
Jul 06, 2006 | 96.24 | 97.04 | 95.68 | 96.75 | 136,494 | +1.01(+1.05%) |
Jul 05, 2006 | 96.72 | 96.86 | 94.73 | 95.74 | 75,071 | -1.11(-1.14%) |
Jul 03, 2006 | 96.02 | 97.63 | 95.82 | 96.85 | 102,370 | +1.01(+1.05%) |
Jun 30, 2006 | 94.51 | 96.19 | 94.20 | 95.84 | 190,510 | +1.50(+1.59%) |
Jun 29, 2006 | 92.27 | 94.47 | 92.14 | 94.34 | 128,217 | +2.25(+2.44%) |
Jun 28, 2006 | 91.85 | 92.56 | 90.94 | 92.10 | 323,084 | +0.25(+0.27%) |
Jun 27, 2006 | 92.28 | 92.71 | 91.23 | 91.85 | 162,631 | -0.54(-0.58%) |
Jun 26, 2006 | 91.27 | 92.66 | 90.97 | 92.39 | 203,289 | +1.45(+1.59%) |
Jun 23, 2006 | 90.78 | 91.58 | 90.16 | 90.94 | 158,565 | +0.33(+0.36%) |
Jun 22, 2006 | 90.38 | 90.75 | 89.57 | 90.61 | 220,859 | +0.23(+0.25%) |
Jun 21, 2006 | 88.12 | 91.03 | 88.12 | 90.38 | 147,529 | +2.75(+3.14%) |
Jun 20, 2006 | 87.46 | 88.54 | 86.95 | 87.63 | 245,544 | +0.04(+0.05%) |
Jun 19, 2006 | 87.95 | 88.25 | 87.18 | 87.59 | 178,313 | -0.53(-0.60%) |
Jun 16, 2006 | 88.38 | 88.70 | 87.37 | 88.12 | 150,724 | -0.25(-0.29%) |
Jun 15, 2006 | 85.22 | 88.67 | 84.82 | 88.38 | 433,731 | +4.01(+4.75%) |
Jun 14, 2006 | 85.29 | 85.88 | 83.12 | 84.37 | 329,183 | -0.74(-0.87%) |
Jun 13, 2006 | 88.08 | 88.08 | 84.71 | 85.11 | 535,521 | -3.31(-3.74%) |
Jun 12, 2006 | 91.74 | 92.37 | 87.85 | 88.42 | 181,217 | -2.98(-3.26%) |
Jun 09, 2006 | 91.59 | 93.14 | 90.77 | 91.39 | 146,513 | +0.24(+0.26%) |
Jun 08, 2006 | 91.08 | 91.52 | 89.70 | 91.15 | 672,451 | +0.24(+0.27%) |
Jun 07, 2006 | 91.32 | 92.19 | 90.22 | 90.91 | 566,740 | -0.32(-0.35%) |
Jun 06, 2006 | 93.30 | 93.31 | 90.81 | 91.24 | 424,293 | -2.07(-2.22%) |
Jun 05, 2006 | 92.97 | 93.94 | 92.90 | 93.31 | 438,813 | -0.39(-0.41%) |
Jun 02, 2006 | 92.35 | 94.83 | 92.35 | 93.69 | 697,571 | +1.76(+1.91%) |
Jun 01, 2006 | 92.26 | 92.27 | 91.11 | 91.94 | 256,579 | -0.34(-0.37%) |
May 31, 2006 | 92.08 | 92.97 | 91.60 | 92.28 | 256,870 | +0.77(+0.84%) |
May 30, 2006 | 94.38 | 94.70 | 91.25 | 91.51 | 195,447 | -3.04(-3.22%) |
May 26, 2006 | 93.99 | 96.41 | 93.80 | 94.56 | 252,368 | +0.56(+0.60%) |
May 25, 2006 | 93.59 | 95.63 | 93.18 | 93.99 | 475,406 | +0.67(+0.72%) |
May 24, 2006 | 91.61 | 94.35 | 90.38 | 93.32 | 312,774 | +1.90(+2.08%) |
May 23, 2006 | 90.49 | 92.82 | 90.49 | 91.42 | 235,234 | +1.40(+1.55%) |
May 22, 2006 | 91.04 | 91.25 | 88.38 | 90.02 | 230,878 | -1.19(-1.31%) |
May 19, 2006 | 90.78 | 91.66 | 90.04 | 91.21 | 173,376 | +0.44(+0.49%) |
May 18, 2006 | 93.56 | 94.14 | 90.77 | 90.77 | 302,465 | -2.82(-3.01%) |
May 17, 2006 | 95.86 | 96.41 | 93.32 | 93.59 | 476,277 | -2.44(-2.55%) |
May 16, 2006 | 95.39 | 97.00 | 95.39 | 96.04 | 138,672 | +0.65(+0.68%) |
May 15, 2006 | 96.31 | 96.32 | 95.04 | 95.39 | 497,913 | -0.95(-0.99%) |
May 12, 2006 | 97.06 | 97.24 | 96.00 | 96.34 | 249,029 | -0.72(-0.74%) |
May 11, 2006 | 97.87 | 98.87 | 97.05 | 97.06 | 190,946 | -0.81(-0.83%) |
May 10, 2006 | 97.62 | 98.41 | 96.59 | 97.87 | 202,417 | +0.10(+0.10%) |
May 09, 2006 | 98.13 | 98.62 | 97.51 | 97.78 | 344,139 | -0.35(-0.36%) |
May 08, 2006 | 101.06 | 101.74 | 97.14 | 98.13 | 719,498 | -5.69(-5.48%) |
May 05, 2006 | 101.13 | 103.82 | 100.75 | 103.82 | 109,630 | +2.82(+2.79%) |
May 04, 2006 | 100.20 | 101.83 | 100.15 | 101.00 | 332,232 | +1.17(+1.17%) |
May 03, 2006 | 100.55 | 100.75 | 98.48 | 99.83 | 91,334 | -0.03(-0.03%) |
May 02, 2006 | 98.55 | 100.48 | 98.29 | 99.86 | 211,856 | +1.48(+1.51%) |