Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 94.48 | 98.35 | 94.48 | 96.84 | 38,433 | +1.92(+2.02%) |
Jul 28, 2006 | 93.77 | 95.01 | 93.77 | 94.92 | 9,608 | +1.33(+1.42%) |
Jul 27, 2006 | 94.57 | 94.57 | 93.33 | 93.59 | 12,151 | -0.71(-0.76%) |
Jul 26, 2006 | 94.30 | 94.66 | 93.95 | 94.31 | 7,347 | -0.05(-0.05%) |
Jul 25, 2006 | 93.77 | 94.97 | 93.51 | 94.36 | 8,478 | +0.58(+0.62%) |
Jul 24, 2006 | 93.51 | 93.77 | 93.24 | 93.77 | 3,956 | +0.62(+0.66%) |
Jul 21, 2006 | 94.13 | 94.13 | 92.89 | 93.15 | 5,652 | -0.97(-1.03%) |
Jul 20, 2006 | 93.77 | 95.01 | 93.77 | 94.13 | 5,369 | +0.71(+0.76%) |
Jul 19, 2006 | 92.44 | 94.21 | 92.44 | 93.41 | 17,803 | +1.23(+1.34%) |
Jul 18, 2006 | 91.08 | 92.18 | 90.81 | 92.18 | 18,934 | +0.31(+0.34%) |
Jul 17, 2006 | 92.71 | 92.71 | 91.38 | 91.87 | 19,216 | -1.19(-1.28%) |
Jul 14, 2006 | 94.30 | 94.30 | 92.72 | 93.06 | 21,760 | -1.86(-1.96%) |
Jul 13, 2006 | 96.70 | 96.70 | 94.88 | 94.92 | 11,304 | -2.13(-2.19%) |
Jul 12, 2006 | 98.37 | 98.41 | 96.60 | 97.05 | 13,847 | -1.67(-1.70%) |
Jul 11, 2006 | 97.81 | 98.73 | 97.31 | 98.73 | 7,065 | +0.35(+0.36%) |
Jul 10, 2006 | 98.55 | 98.55 | 97.84 | 98.37 | 5,652 | -0.18(-0.18%) |
Jul 07, 2006 | 98.81 | 99.30 | 98.38 | 98.55 | 3,673 | -0.53(-0.54%) |
Jul 06, 2006 | 97.93 | 99.43 | 97.93 | 99.08 | 16,956 | +0.88(+0.90%) |
Jul 05, 2006 | 97.49 | 98.51 | 97.13 | 98.20 | 7,630 | +0.46(+0.47%) |
Jul 03, 2006 | 96.51 | 98.25 | 96.24 | 97.74 | 13,564 | +1.57(+1.64%) |
Jun 30, 2006 | 94.48 | 96.60 | 94.48 | 96.16 | 27,412 | +1.33(+1.40%) |
Jun 29, 2006 | 94.07 | 94.83 | 93.42 | 94.83 | 18,369 | +1.11(+1.19%) |
Jun 28, 2006 | 94.23 | 94.23 | 93.10 | 93.72 | 15,825 | -0.51(-0.54%) |
Jun 27, 2006 | 93.77 | 94.48 | 93.60 | 94.23 | 15,260 | +0.81(+0.87%) |
Jun 26, 2006 | 93.59 | 93.77 | 92.77 | 93.42 | 5,086 | +0.18(+0.19%) |
Jun 23, 2006 | 92.04 | 93.42 | 92.04 | 93.24 | 4,239 | +0.88(+0.96%) |
Jun 22, 2006 | 92.77 | 93.03 | 92.04 | 92.36 | 12,151 | -0.77(-0.82%) |
Jun 21, 2006 | 90.41 | 93.76 | 90.41 | 93.12 | 25,434 | +2.54(+2.80%) |
Jun 20, 2006 | 90.94 | 91.47 | 90.59 | 90.59 | 15,260 | -0.88(-0.97%) |
Jun 19, 2006 | 92.36 | 92.36 | 91.29 | 91.47 | 20,629 | -0.88(-0.96%) |
Jun 16, 2006 | 91.65 | 93.15 | 91.65 | 92.36 | 74,606 | +0.01(+0.01%) |
Jun 15, 2006 | 90.50 | 92.35 | 90.50 | 92.35 | 11,586 | +1.67(+1.85%) |
Jun 14, 2006 | 90.23 | 90.85 | 89.97 | 90.68 | 6,782 | +0.80(+0.89%) |
Jun 13, 2006 | 89.53 | 90.23 | 89.17 | 89.88 | 10,456 | -0.35(-0.39%) |
Jun 12, 2006 | 90.59 | 90.94 | 89.88 | 90.23 | 9,891 | -0.71(-0.78%) |
Jun 09, 2006 | 90.23 | 91.12 | 90.23 | 90.94 | 15,543 | +0.58(+0.65%) |
Jun 08, 2006 | 89.88 | 90.41 | 89.17 | 90.36 | 12,717 | -0.05(-0.06%) |
Jun 07, 2006 | 89.35 | 91.21 | 88.74 | 90.41 | 17,521 | +0.43(+0.48%) |
Jun 06, 2006 | 90.23 | 90.92 | 89.53 | 89.98 | 30,803 | -0.25(-0.28%) |
Jun 05, 2006 | 88.82 | 92.05 | 88.82 | 90.23 | 33,346 | +1.06(+1.19%) |
Jun 02, 2006 | 89.35 | 89.70 | 88.64 | 89.17 | 7,065 | -0.12(-0.14%) |
Jun 01, 2006 | 89.70 | 89.70 | 89.05 | 89.30 | 6,782 | -0.05(-0.05%) |
May 31, 2006 | 89.17 | 90.04 | 88.82 | 89.34 | 12,434 | +0.52(+0.59%) |
May 30, 2006 | 89.74 | 89.74 | 88.73 | 88.82 | 12,999 | -1.27(-1.41%) |
May 26, 2006 | 89.79 | 90.59 | 89.35 | 90.09 | 9,325 | +0.74(+0.83%) |
May 25, 2006 | 89.53 | 89.88 | 88.94 | 89.35 | 7,065 | +0.18(+0.20%) |
May 24, 2006 | 90.32 | 90.32 | 88.46 | 89.17 | 9,891 | -0.81(-0.90%) |
May 23, 2006 | 90.32 | 91.12 | 89.79 | 89.98 | 21,760 | +0.10(+0.11%) |
May 22, 2006 | 90.97 | 90.97 | 88.99 | 89.88 | 32,499 | -1.62(-1.77%) |
May 19, 2006 | 92.36 | 92.36 | 90.06 | 91.50 | 17,803 | -0.86(-0.93%) |
May 18, 2006 | 92.80 | 93.33 | 92.36 | 92.36 | 11,586 | -0.27(-0.29%) |
May 17, 2006 | 93.24 | 93.24 | 91.65 | 92.62 | 15,543 | -0.97(-1.04%) |
May 16, 2006 | 93.24 | 94.13 | 93.24 | 93.59 | 8,478 | +0.62(+0.67%) |
May 15, 2006 | 93.24 | 93.62 | 92.14 | 92.98 | 20,347 | -0.62(-0.66%) |
May 12, 2006 | 94.48 | 94.74 | 92.71 | 93.59 | 19,782 | -1.24(-1.31%) |
May 11, 2006 | 96.64 | 96.64 | 94.84 | 94.84 | 15,543 | -2.14(-2.21%) |
May 10, 2006 | 98.11 | 98.11 | 96.96 | 96.98 | 4,804 | -0.77(-0.79%) |
May 09, 2006 | 98.57 | 98.57 | 97.75 | 97.75 | 9,043 | -1.10(-1.11%) |
May 08, 2006 | 98.90 | 98.90 | 98.73 | 98.85 | 3,391 | -0.40(-0.41%) |
May 05, 2006 | 98.90 | 99.52 | 98.90 | 99.26 | 8,195 | +0.53(+0.54%) |
May 04, 2006 | 99.08 | 99.08 | 98.73 | 98.73 | 1,695 | -0.35(-0.36%) |
May 03, 2006 | 99.08 | 99.34 | 98.73 | 99.08 | 2,826 | +0.35(+0.36%) |
May 02, 2006 | 98.55 | 98.99 | 97.84 | 98.73 | 4,521 | +0.44(+0.45%) |