Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 93.89 | 95.56 | 93.58 | 95.22 | 191,767 | +1.49(+1.59%) |
Jun 29, 2006 | 91.66 | 93.85 | 91.54 | 93.72 | 129,062 | +2.23(+2.44%) |
Jun 28, 2006 | 91.25 | 91.96 | 90.34 | 91.49 | 325,214 | +0.25(+0.27%) |
Jun 27, 2006 | 91.68 | 92.10 | 90.63 | 91.25 | 163,703 | -0.53(-0.58%) |
Jun 26, 2006 | 90.67 | 92.05 | 90.38 | 91.78 | 204,629 | +1.44(+1.59%) |
Jun 23, 2006 | 90.19 | 90.98 | 89.57 | 90.34 | 159,611 | +0.33(+0.36%) |
Jun 22, 2006 | 89.79 | 90.15 | 88.98 | 90.02 | 222,315 | +0.23(+0.25%) |
Jun 21, 2006 | 87.55 | 90.43 | 87.55 | 89.79 | 148,502 | +2.73(+3.14%) |
Jun 20, 2006 | 86.89 | 87.96 | 86.38 | 87.06 | 247,163 | +0.04(+0.05%) |
Jun 19, 2006 | 87.37 | 87.67 | 86.61 | 87.02 | 179,489 | -0.53(-0.60%) |
Jun 16, 2006 | 87.80 | 88.12 | 86.80 | 87.55 | 151,718 | -0.25(-0.29%) |
Jun 15, 2006 | 84.67 | 88.09 | 84.26 | 87.80 | 436,591 | +3.98(+4.75%) |
Jun 14, 2006 | 84.73 | 85.32 | 82.57 | 83.82 | 331,353 | -0.74(-0.87%) |
Jun 13, 2006 | 87.50 | 87.50 | 84.15 | 84.56 | 539,052 | -3.28(-3.74%) |
Jun 12, 2006 | 91.14 | 91.77 | 87.28 | 87.84 | 182,412 | -2.96(-3.26%) |
Jun 09, 2006 | 90.99 | 92.53 | 90.17 | 90.80 | 147,479 | +0.24(+0.26%) |
Jun 08, 2006 | 90.49 | 90.93 | 89.11 | 90.56 | 676,885 | +0.24(+0.27%) |
Jun 07, 2006 | 90.72 | 91.59 | 89.63 | 90.32 | 570,477 | -0.32(-0.35%) |
Jun 06, 2006 | 92.69 | 92.70 | 90.21 | 90.64 | 427,091 | -2.06(-2.22%) |
Jun 05, 2006 | 92.36 | 93.32 | 92.29 | 92.70 | 441,707 | -0.38(-0.41%) |
Jun 02, 2006 | 91.75 | 94.21 | 91.75 | 93.08 | 702,171 | +1.74(+1.91%) |
Jun 01, 2006 | 91.66 | 91.66 | 90.51 | 91.34 | 258,271 | -0.34(-0.37%) |
May 31, 2006 | 91.47 | 92.36 | 91.00 | 91.68 | 258,564 | +0.77(+0.84%) |
May 30, 2006 | 93.76 | 94.08 | 90.65 | 90.91 | 196,736 | -3.02(-3.22%) |
May 26, 2006 | 93.37 | 95.78 | 93.19 | 93.94 | 254,032 | +0.56(+0.60%) |
May 25, 2006 | 92.98 | 95.00 | 92.57 | 93.37 | 478,540 | +0.66(+0.72%) |
May 24, 2006 | 91.01 | 93.73 | 89.79 | 92.71 | 314,837 | +1.89(+2.08%) |
May 23, 2006 | 89.90 | 92.21 | 89.90 | 90.82 | 236,785 | +1.39(+1.55%) |
May 22, 2006 | 90.45 | 90.65 | 87.80 | 89.43 | 232,400 | -1.18(-1.31%) |
May 19, 2006 | 90.19 | 91.06 | 89.45 | 90.62 | 174,519 | +0.44(+0.49%) |
May 18, 2006 | 92.95 | 93.53 | 90.17 | 90.18 | 304,459 | -2.80(-3.01%) |
May 17, 2006 | 95.24 | 95.78 | 92.70 | 92.98 | 479,417 | -2.43(-2.55%) |
May 16, 2006 | 94.76 | 96.36 | 94.76 | 95.41 | 139,586 | +0.64(+0.68%) |
May 15, 2006 | 95.68 | 95.69 | 94.41 | 94.76 | 501,196 | -0.94(-0.99%) |
May 12, 2006 | 96.43 | 96.60 | 95.37 | 95.71 | 250,671 | -0.72(-0.75%) |
May 11, 2006 | 97.23 | 98.22 | 96.42 | 96.43 | 192,205 | -0.81(-0.83%) |
May 10, 2006 | 96.98 | 97.77 | 95.95 | 97.23 | 203,752 | +0.10(+0.10%) |
May 09, 2006 | 97.49 | 97.97 | 96.87 | 97.14 | 346,408 | -0.35(-0.36%) |
May 08, 2006 | 100.40 | 101.07 | 96.50 | 97.49 | 724,242 | -5.65(-5.48%) |
May 05, 2006 | 100.47 | 103.14 | 100.09 | 103.14 | 110,353 | +2.80(+2.79%) |
May 04, 2006 | 99.55 | 101.17 | 99.50 | 100.34 | 334,423 | +1.16(+1.17%) |
May 03, 2006 | 99.89 | 100.09 | 97.84 | 99.18 | 91,937 | -0.03(-0.03%) |
May 02, 2006 | 97.90 | 99.82 | 97.64 | 99.20 | 213,253 | +1.47(+1.51%) |
May 01, 2006 | 103.68 | 104.33 | 97.40 | 97.73 | 596,787 | -5.95(-5.73%) |
Apr 28, 2006 | 105.36 | 105.81 | 103.53 | 103.68 | 328,868 | -1.33(-1.26%) |
Apr 27, 2006 | 104.47 | 106.32 | 102.45 | 105.00 | 318,345 | +0.40(+0.38%) |
Apr 26, 2006 | 100.91 | 105.22 | 100.88 | 104.61 | 285,165 | +3.54(+3.50%) |
Apr 25, 2006 | 101.15 | 101.34 | 99.89 | 101.07 | 102,168 | -0.28(-0.28%) |
Apr 24, 2006 | 103.17 | 103.38 | 100.71 | 101.35 | 258,125 | -1.82(-1.76%) |
Apr 21, 2006 | 103.99 | 104.68 | 101.94 | 103.17 | 216,761 | -0.82(-0.79%) |
Apr 20, 2006 | 107.07 | 107.07 | 103.99 | 103.99 | 405,751 | -2.95(-2.76%) |
Apr 19, 2006 | 103.99 | 109.03 | 103.38 | 106.94 | 915,278 | +6.03(+5.97%) |
Apr 18, 2006 | 97.97 | 101.02 | 97.97 | 100.91 | 297,736 | +2.96(+3.02%) |
Apr 17, 2006 | 97.84 | 98.83 | 97.66 | 97.95 | 114,300 | +0.12(+0.12%) |
Apr 13, 2006 | 99.13 | 99.22 | 97.64 | 97.84 | 134,909 | -1.29(-1.30%) |
Apr 12, 2006 | 96.91 | 99.55 | 96.60 | 99.13 | 234,300 | +1.70(+1.74%) |
Apr 11, 2006 | 101.24 | 101.72 | 96.98 | 97.43 | 373,741 | -3.81(-3.76%) |
Apr 10, 2006 | 101.26 | 102.22 | 100.84 | 101.24 | 222,315 | +0.29(+0.28%) |
Apr 07, 2006 | 101.02 | 102.28 | 100.26 | 100.95 | 216,907 | -0.07(-0.07%) |
Apr 06, 2006 | 100.34 | 101.25 | 99.75 | 101.02 | 100,999 | +0.51(+0.51%) |
Apr 05, 2006 | 99.29 | 101.25 | 99.29 | 100.51 | 206,529 | +1.24(+1.25%) |
Apr 04, 2006 | 98.27 | 100.01 | 97.63 | 99.27 | 301,682 | +1.94(+2.00%) |