Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 98.22 | 98.26 | 97.92 | 98.09 | 73,128 | -0.43(-0.44%) |
Jul 28, 2006 | 97.08 | 98.68 | 97.08 | 98.52 | 30,408 | +2.09(+2.16%) |
Jul 27, 2006 | 97.53 | 97.53 | 96.43 | 96.43 | 31,516 | -0.74(-0.76%) |
Jul 26, 2006 | 96.94 | 97.27 | 96.73 | 97.17 | 14,404 | +0.12(+0.13%) |
Jul 25, 2006 | 96.86 | 97.13 | 96.46 | 97.05 | 5,786 | -0.02(-0.02%) |
Jul 24, 2006 | 96.23 | 97.07 | 96.07 | 97.07 | 3,324 | +1.54(+1.62%) |
Jul 21, 2006 | 96.35 | 96.35 | 95.48 | 95.52 | 13,542 | -0.67(-0.70%) |
Jul 20, 2006 | 96.90 | 96.93 | 96.20 | 96.20 | 5,047 | -0.63(-0.65%) |
Jul 19, 2006 | 95.03 | 96.82 | 95.03 | 96.82 | 13,665 | +2.91(+3.10%) |
Jul 18, 2006 | 94.39 | 94.40 | 93.28 | 93.91 | 9,479 | -0.01(-0.01%) |
Jul 17, 2006 | 93.78 | 94.12 | 93.14 | 93.92 | 13,419 | +0.10(+0.10%) |
Jul 14, 2006 | 94.15 | 94.26 | 93.22 | 93.82 | 14,404 | -0.32(-0.35%) |
Jul 13, 2006 | 94.99 | 95.19 | 94.07 | 94.15 | 11,449 | -1.45(-1.51%) |
Jul 12, 2006 | 96.66 | 96.96 | 95.43 | 95.60 | 9,602 | -1.06(-1.09%) |
Jul 11, 2006 | 96.54 | 96.79 | 95.68 | 96.65 | 6,524 | +0.03(+0.03%) |
Jul 10, 2006 | 96.70 | 96.90 | 96.42 | 96.62 | 20,682 | +0.37(+0.39%) |
Jul 07, 2006 | 96.50 | 97.07 | 96.07 | 96.25 | 13,173 | -0.28(-0.29%) |
Jul 06, 2006 | 96.46 | 96.90 | 96.46 | 96.53 | 33,855 | +0.32(+0.34%) |
Jul 05, 2006 | 96.42 | 96.64 | 95.94 | 96.20 | 12,065 | -1.03(-1.06%) |
Jul 03, 2006 | 96.42 | 97.24 | 96.38 | 97.24 | 20,806 | +1.13(+1.17%) |
Jun 30, 2006 | 96.58 | 96.84 | 96.10 | 96.11 | 16,250 | -0.45(-0.46%) |
Jun 29, 2006 | 94.95 | 96.55 | 94.71 | 96.55 | 14,157 | +2.34(+2.48%) |
Jun 28, 2006 | 94.47 | 94.47 | 93.61 | 94.21 | 7,386 | +0.39(+0.42%) |
Jun 27, 2006 | 94.85 | 94.85 | 93.82 | 93.82 | 8,617 | -1.05(-1.10%) |
Jun 26, 2006 | 94.14 | 94.87 | 94.08 | 94.87 | 17,235 | +0.80(+0.85%) |
Jun 23, 2006 | 94.03 | 94.60 | 94.00 | 94.08 | 3,200 | -0.43(-0.46%) |
Jun 22, 2006 | 94.81 | 94.81 | 94.47 | 94.51 | 18,590 | -0.98(-1.03%) |
Jun 21, 2006 | 94.52 | 95.88 | 94.52 | 95.49 | 3,324 | +0.94(+1.00%) |
Jun 20, 2006 | 94.40 | 95.10 | 94.40 | 94.55 | 5,786 | +0.24(+0.26%) |
Jun 19, 2006 | 95.55 | 95.55 | 94.05 | 94.30 | 5,909 | -0.53(-0.56%) |
Jun 16, 2006 | 95.25 | 95.51 | 94.66 | 94.83 | 8,494 | -0.73(-0.77%) |
Jun 15, 2006 | 94.21 | 95.80 | 94.02 | 95.56 | 34,471 | +2.15(+2.30%) |
Jun 14, 2006 | 94.26 | 94.26 | 92.44 | 93.41 | 26,222 | -0.78(-0.83%) |
Jun 13, 2006 | 95.68 | 96.09 | 93.73 | 94.19 | 35,948 | -2.11(-2.19%) |
Jun 12, 2006 | 97.13 | 97.50 | 96.30 | 96.30 | 48,629 | -0.97(-0.99%) |
Jun 09, 2006 | 97.55 | 97.98 | 97.27 | 97.27 | 9,602 | -0.47(-0.48%) |
Jun 08, 2006 | 97.24 | 97.96 | 96.24 | 97.74 | 21,667 | +0.42(+0.43%) |
Jun 07, 2006 | 97.08 | 98.21 | 97.08 | 97.32 | 31,516 | +0.42(+0.44%) |
Jun 06, 2006 | 97.54 | 97.54 | 96.12 | 96.89 | 9,479 | -0.41(-0.42%) |
Jun 05, 2006 | 98.71 | 98.93 | 97.18 | 97.30 | 19,574 | -1.80(-1.82%) |
Jun 02, 2006 | 99.33 | 99.33 | 98.53 | 99.10 | 7,632 | +0.58(+0.59%) |
Jun 01, 2006 | 97.56 | 98.58 | 97.55 | 98.52 | 17,974 | +1.29(+1.33%) |
May 31, 2006 | 97.11 | 97.30 | 96.67 | 97.23 | 9,725 | +0.76(+0.78%) |
May 30, 2006 | 97.59 | 97.59 | 96.47 | 96.47 | 8,248 | -1.53(-1.56%) |
May 26, 2006 | 97.83 | 98.24 | 97.41 | 98.00 | 9,110 | +0.80(+0.82%) |
May 25, 2006 | 97.07 | 97.31 | 96.59 | 97.20 | 19,574 | +0.78(+0.81%) |
May 24, 2006 | 95.93 | 96.66 | 95.34 | 96.42 | 13,542 | +0.28(+0.29%) |
May 23, 2006 | 97.04 | 97.31 | 96.15 | 96.15 | 8,740 | -0.55(-0.57%) |
May 22, 2006 | 96.89 | 97.15 | 95.81 | 96.70 | 18,713 | -0.28(-0.29%) |
May 19, 2006 | 96.77 | 97.31 | 96.67 | 96.98 | 8,617 | +0.60(+0.62%) |
May 18, 2006 | 97.79 | 97.79 | 96.38 | 96.38 | 14,404 | -0.81(-0.84%) |
May 17, 2006 | 98.36 | 98.36 | 96.90 | 97.20 | 25,853 | -1.97(-1.99%) |
May 16, 2006 | 99.60 | 99.60 | 98.72 | 99.17 | 7,140 | -0.11(-0.11%) |
May 15, 2006 | 99.10 | 99.51 | 98.76 | 99.28 | 19,574 | +0.40(+0.40%) |
May 12, 2006 | 99.62 | 99.84 | 98.89 | 98.89 | 5,663 | -0.89(-0.90%) |
May 11, 2006 | 101.01 | 101.45 | 99.54 | 99.78 | 16,373 | -1.38(-1.36%) |
May 10, 2006 | 101.24 | 101.53 | 100.76 | 101.16 | 9,233 | -0.31(-0.30%) |
May 09, 2006 | 101.31 | 101.62 | 101.31 | 101.47 | 8,740 | +0.22(+0.22%) |
May 08, 2006 | 101.85 | 102.01 | 101.25 | 101.25 | 14,157 | -0.56(-0.55%) |
May 05, 2006 | 100.97 | 101.92 | 100.89 | 101.81 | 11,203 | +1.59(+1.59%) |
May 04, 2006 | 100.36 | 100.52 | 100.22 | 100.22 | 10,710 | +0.34(+0.34%) |
May 03, 2006 | 99.91 | 100.10 | 99.52 | 99.88 | 14,404 | -0.09(-0.09%) |
May 02, 2006 | 99.91 | 99.98 | 99.56 | 99.97 | 31,270 | +0.50(+0.51%) |