Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 94.03 | 94.24 | 93.20 | 94.15 | 67,335,576 | -0.10(-0.10%) |
Jul 28, 2006 | 93.54 | 94.37 | 93.43 | 94.25 | 111,532,000 | +0.94(+1.00%) |
Jul 27, 2006 | 93.77 | 94.04 | 92.94 | 93.31 | 118,484,320 | -0.09(-0.09%) |
Jul 26, 2006 | 93.23 | 93.86 | 92.92 | 93.40 | 114,776,096 | +0.13(+0.13%) |
Jul 25, 2006 | 92.78 | 93.75 | 92.59 | 93.28 | 129,655,296 | +0.33(+0.36%) |
Jul 24, 2006 | 91.64 | 93.03 | 91.64 | 92.95 | 126,125,624 | +1.66(+1.82%) |
Jul 21, 2006 | 92.00 | 92.20 | 91.19 | 91.28 | 138,125,584 | -0.65(-0.70%) |
Jul 20, 2006 | 92.88 | 93.01 | 91.81 | 91.93 | 152,536,048 | -0.63(-0.68%) |
Jul 19, 2006 | 91.45 | 92.98 | 91.12 | 92.56 | 181,619,440 | +1.27(+1.39%) |
Jul 18, 2006 | 91.14 | 91.36 | 90.13 | 91.30 | 167,938,160 | +0.46(+0.51%) |
Jul 17, 2006 | 90.95 | 91.39 | 90.69 | 90.83 | 110,337,328 | -0.13(-0.15%) |
Jul 14, 2006 | 91.44 | 91.51 | 90.46 | 90.97 | 140,181,408 | -0.35(-0.39%) |
Jul 13, 2006 | 92.42 | 92.56 | 91.32 | 91.32 | 139,027,616 | -1.51(-1.63%) |
Jul 12, 2006 | 93.68 | 93.82 | 92.59 | 92.83 | 112,061,288 | -1.00(-1.07%) |
Jul 11, 2006 | 93.24 | 93.83 | 92.75 | 93.83 | 99,991,400 | +0.41(+0.44%) |
Jul 10, 2006 | 93.48 | 93.85 | 93.09 | 93.42 | 82,754,120 | +0.18(+0.19%) |
Jul 07, 2006 | 93.67 | 93.94 | 93.01 | 93.24 | 110,838,800 | -0.61(-0.65%) |
Jul 06, 2006 | 93.68 | 94.15 | 93.59 | 93.85 | 69,639,072 | +0.27(+0.29%) |
Jul 05, 2006 | 93.74 | 93.86 | 93.17 | 93.58 | 94,580,680 | -0.54(-0.57%) |
Jul 03, 2006 | 93.85 | 94.27 | 93.76 | 94.12 | 32,502,390 | +0.42(+0.45%) |
Jun 30, 2006 | 93.87 | 94.01 | 93.50 | 93.70 | 73,634,760 | -0.03(-0.03%) |
Jun 29, 2006 | 92.18 | 93.79 | 92.18 | 93.73 | 150,315,232 | +1.86(+2.02%) |
Jun 28, 2006 | 91.46 | 91.89 | 91.06 | 91.87 | 84,688,144 | +0.62(+0.68%) |
Jun 27, 2006 | 92.06 | 92.27 | 91.15 | 91.25 | 94,753,128 | -0.80(-0.86%) |
Jun 26, 2006 | 91.65 | 92.10 | 91.50 | 92.05 | 51,470,968 | +0.41(+0.44%) |
Jun 23, 2006 | 91.56 | 92.28 | 91.34 | 91.64 | 73,477,112 | -0.01(-0.02%) |
Jun 22, 2006 | 92.02 | 92.10 | 91.35 | 91.66 | 101,816,256 | -0.41(-0.44%) |
Jun 21, 2006 | 91.32 | 92.57 | 91.29 | 92.06 | 101,893,248 | +0.68(+0.74%) |
Jun 20, 2006 | 91.33 | 91.92 | 91.11 | 91.39 | 88,962,192 | +0.31(+0.34%) |
Jun 19, 2006 | 92.35 | 92.41 | 90.99 | 91.08 | 130,095,792 | -0.72(-0.79%) |
Jun 16, 2006 | 92.20 | 92.47 | 91.66 | 91.80 | 127,992,712 | -1.08(-1.17%) |
Jun 15, 2006 | 91.26 | 93.06 | 91.22 | 92.88 | 182,333,952 | +1.93(+2.12%) |
Jun 14, 2006 | 90.21 | 91.05 | 90.10 | 90.95 | 222,214,640 | +0.70(+0.78%) |
Jun 13, 2006 | 91.16 | 91.94 | 90.25 | 90.25 | 252,149,008 | -1.06(-1.16%) |
Jun 12, 2006 | 92.70 | 92.74 | 91.19 | 91.31 | 130,169,376 | -1.00(-1.09%) |
Jun 09, 2006 | 93.06 | 93.50 | 92.27 | 92.31 | 128,961,824 | -0.29(-0.32%) |
Jun 08, 2006 | 92.48 | 93.16 | 91.22 | 92.61 | 278,306,464 | -0.08(-0.09%) |
Jun 07, 2006 | 93.46 | 94.01 | 92.64 | 92.69 | 147,534,032 | -0.70(-0.75%) |
Jun 06, 2006 | 93.68 | 93.81 | 92.62 | 93.39 | 177,214,496 | -0.23(-0.24%) |
Jun 05, 2006 | 94.85 | 94.90 | 93.36 | 93.62 | 116,929,280 | -1.38(-1.46%) |
Jun 02, 2006 | 95.18 | 95.32 | 94.50 | 95.00 | 124,520,752 | +0.20(+0.21%) |
Jun 01, 2006 | 93.81 | 94.96 | 93.73 | 94.80 | 100,108,864 | +0.90(+0.96%) |
May 31, 2006 | 93.22 | 93.90 | 92.94 | 93.90 | 118,042,200 | +1.04(+1.12%) |
May 30, 2006 | 94.24 | 94.26 | 92.83 | 92.87 | 98,360,864 | -1.68(-1.78%) |
May 26, 2006 | 94.26 | 94.54 | 93.90 | 94.54 | 85,532,336 | +0.48(+0.51%) |
May 25, 2006 | 93.47 | 94.07 | 93.11 | 94.07 | 107,255,904 | +1.15(+1.24%) |
May 24, 2006 | 92.56 | 93.45 | 91.88 | 92.92 | 228,653,952 | +0.74(+0.80%) |
May 23, 2006 | 93.66 | 93.99 | 92.18 | 92.18 | 124,869,456 | -0.71(-0.76%) |
May 22, 2006 | 93.00 | 93.65 | 92.42 | 92.89 | 150,530,048 | -0.71(-0.76%) |
May 19, 2006 | 93.41 | 93.89 | 92.64 | 93.60 | 168,797,424 | +0.66(+0.71%) |
May 18, 2006 | 93.71 | 94.08 | 92.87 | 92.95 | 119,365,856 | -0.47(-0.50%) |
May 17, 2006 | 94.76 | 95.08 | 93.36 | 93.42 | 196,588,800 | -1.81(-1.90%) |
May 16, 2006 | 95.56 | 95.74 | 95.01 | 95.23 | 84,371,624 | -0.14(-0.15%) |
May 15, 2006 | 94.85 | 95.55 | 94.71 | 95.37 | 114,114,936 | +0.19(+0.20%) |
May 12, 2006 | 96.08 | 96.27 | 95.14 | 95.18 | 124,561,488 | -1.26(-1.31%) |
May 11, 2006 | 97.59 | 97.62 | 96.12 | 96.44 | 109,495,856 | -1.18(-1.21%) |
May 10, 2006 | 97.51 | 97.76 | 97.13 | 97.62 | 87,444,088 | -0.05(-0.05%) |
May 09, 2006 | 97.52 | 97.78 | 97.44 | 97.67 | 40,552,828 | +0.19(+0.20%) |
May 08, 2006 | 97.59 | 97.78 | 97.48 | 97.48 | 40,758,956 | -0.12(-0.12%) |
May 05, 2006 | 97.25 | 97.80 | 97.10 | 97.59 | 84,987,416 | +0.85(+0.88%) |
May 04, 2006 | 96.52 | 96.93 | 95.99 | 96.74 | 58,286,012 | +0.35(+0.36%) |
May 03, 2006 | 96.62 | 96.71 | 96.07 | 96.39 | 82,591,992 | -0.36(-0.37%) |
May 02, 2006 | 96.47 | 96.81 | 96.28 | 96.75 | 66,622,420 | +0.72(+0.75%) |