Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 117.02 | 117.29 | 114.04 | 114.85 | 68,458 | -0.81(-0.70%) |
Jun 29, 2006 | 114.94 | 117.47 | 114.31 | 115.66 | 84,427 | +1.08(+0.95%) |
Jun 28, 2006 | 116.39 | 116.93 | 113.95 | 114.58 | 54,193 | -1.36(-1.17%) |
Jun 27, 2006 | 118.46 | 119.45 | 115.21 | 115.93 | 47,697 | -2.17(-1.84%) |
Jun 26, 2006 | 114.49 | 118.19 | 114.49 | 118.10 | 45,649 | +3.61(+3.16%) |
Jun 23, 2006 | 115.93 | 116.93 | 114.13 | 114.49 | 36,597 | -1.36(-1.17%) |
Jun 22, 2006 | 115.75 | 117.11 | 115.21 | 115.84 | 28,264 | +0.18(+0.16%) |
Jun 21, 2006 | 113.40 | 117.38 | 113.04 | 115.66 | 114,905 | +2.17(+1.91%) |
Jun 20, 2006 | 115.75 | 116.11 | 112.95 | 113.49 | 45,317 | -2.44(-2.10%) |
Jun 19, 2006 | 119.28 | 119.37 | 115.48 | 115.93 | 50,851 | -2.17(-1.84%) |
Jun 16, 2006 | 119.64 | 119.82 | 114.76 | 118.10 | 107,092 | -1.45(-1.21%) |
Jun 15, 2006 | 113.86 | 119.82 | 113.04 | 119.55 | 143,080 | +6.23(+5.50%) |
Jun 14, 2006 | 113.77 | 113.86 | 112.50 | 113.31 | 48,305 | -0.27(-0.24%) |
Jun 13, 2006 | 110.33 | 113.86 | 109.34 | 113.58 | 106,051 | +3.80(+3.46%) |
Jun 12, 2006 | 112.95 | 112.95 | 109.79 | 109.79 | 79,226 | -2.26(-2.02%) |
Jun 09, 2006 | 113.86 | 115.21 | 111.96 | 112.05 | 79,978 | -1.81(-1.59%) |
Jun 08, 2006 | 112.95 | 114.31 | 110.97 | 113.86 | 46,756 | +1.45(+1.29%) |
Jun 07, 2006 | 113.95 | 115.21 | 112.32 | 112.41 | 58,000 | -0.63(-0.56%) |
Jun 06, 2006 | 113.40 | 118.83 | 111.14 | 113.04 | 175,329 | +3.70(+3.39%) |
Jun 05, 2006 | 108.16 | 110.24 | 107.62 | 109.34 | 107,025 | +1.63(+1.51%) |
Jun 02, 2006 | 106.54 | 108.16 | 106.54 | 107.71 | 58,254 | +1.54(+1.45%) |
Jun 01, 2006 | 102.74 | 106.72 | 102.74 | 106.17 | 55,941 | +3.70(+3.62%) |
May 31, 2006 | 101.20 | 103.19 | 101.20 | 102.47 | 31,628 | +1.90(+1.89%) |
May 30, 2006 | 100.48 | 103.46 | 100.39 | 100.57 | 47,852 | -3.98(-3.80%) |
May 26, 2006 | 104.55 | 104.55 | 104.55 | 104.55 | 0 | +0.00(+0.00%) |
May 25, 2006 | 104.55 | 104.55 | 104.55 | 104.55 | 0 | +0.00(+0.00%) |
May 24, 2006 | 104.55 | 104.55 | 104.55 | 104.55 | 0 | +0.00(+0.00%) |
May 23, 2006 | 104.55 | 104.55 | 104.55 | 104.55 | 0 | +0.00(+0.00%) |
May 22, 2006 | 104.55 | 104.55 | 104.55 | 104.55 | 0 | +0.00(+0.00%) |
May 19, 2006 | 104.55 | 104.55 | 104.55 | 104.55 | 0 | +0.00(+0.00%) |
May 18, 2006 | 104.55 | 104.55 | 104.55 | 104.55 | 0 | +0.00(+0.00%) |
May 17, 2006 | 104.55 | 104.55 | 104.55 | 104.55 | 0 | +0.00(+0.00%) |
May 16, 2006 | 104.55 | 104.55 | 104.55 | 104.55 | 0 | +0.00(+0.00%) |
May 15, 2006 | 104.55 | 104.55 | 104.55 | 104.55 | 0 | +0.00(+0.00%) |
May 12, 2006 | 104.55 | 104.55 | 104.55 | 104.55 | 0 | +0.00(+0.00%) |
May 11, 2006 | 104.01 | 105.54 | 103.92 | 104.55 | 25,862 | +0.54(+0.52%) |
May 10, 2006 | 104.10 | 105.45 | 103.64 | 104.01 | 18,448 | -0.09(-0.09%) |
May 09, 2006 | 104.46 | 105.18 | 103.73 | 104.10 | 31,163 | -0.36(-0.35%) |
May 08, 2006 | 103.46 | 104.91 | 103.01 | 104.46 | 53,606 | +1.54(+1.49%) |
May 05, 2006 | 101.39 | 104.46 | 101.39 | 102.92 | 53,319 | +1.90(+1.88%) |
May 04, 2006 | 100.30 | 101.66 | 99.85 | 101.02 | 55,100 | +0.72(+0.72%) |
May 03, 2006 | 99.49 | 100.57 | 98.49 | 100.30 | 25,652 | +0.54(+0.54%) |
May 02, 2006 | 99.67 | 100.12 | 99.04 | 99.76 | 18,392 | +0.27(+0.27%) |
May 01, 2006 | 100.30 | 101.20 | 98.49 | 99.49 | 105,553 | -0.36(-0.36%) |
Apr 28, 2006 | 100.84 | 101.30 | 98.77 | 99.85 | 34,350 | -0.99(-0.99%) |
Apr 27, 2006 | 99.58 | 104.37 | 98.49 | 100.84 | 140,845 | +2.17(+2.20%) |
Apr 26, 2006 | 97.77 | 98.86 | 97.59 | 98.67 | 10,845 | +1.08(+1.11%) |
Apr 25, 2006 | 97.95 | 98.04 | 96.23 | 97.59 | 15,725 | -0.27(-0.28%) |
Apr 24, 2006 | 97.14 | 98.13 | 96.87 | 97.86 | 17,474 | +0.72(+0.74%) |
Apr 21, 2006 | 97.68 | 97.77 | 96.05 | 97.14 | 28,098 | -0.45(-0.46%) |
Apr 20, 2006 | 97.32 | 97.59 | 96.23 | 97.59 | 13,722 | +0.27(+0.28%) |
Apr 19, 2006 | 96.60 | 97.32 | 96.23 | 97.32 | 19,366 | +0.90(+0.94%) |
Apr 18, 2006 | 95.87 | 96.69 | 95.60 | 96.42 | 18,304 | +0.81(+0.85%) |
Apr 17, 2006 | 95.33 | 96.05 | 93.43 | 95.60 | 30,510 | +0.36(+0.38%) |
Apr 13, 2006 | 94.61 | 95.51 | 94.25 | 95.24 | 29,348 | +0.63(+0.67%) |
Apr 12, 2006 | 94.79 | 94.97 | 93.89 | 94.61 | 14,552 | -0.18(-0.19%) |
Apr 11, 2006 | 93.98 | 94.88 | 93.98 | 94.79 | 50,475 | +0.81(+0.87%) |
Apr 10, 2006 | 94.34 | 94.43 | 92.98 | 93.98 | 22,919 | -0.27(-0.29%) |
Apr 07, 2006 | 93.16 | 94.43 | 92.98 | 94.25 | 56,207 | +1.36(+1.46%) |
Apr 06, 2006 | 92.71 | 93.07 | 92.17 | 92.89 | 22,708 | +0.18(+0.19%) |
Apr 05, 2006 | 90.54 | 92.71 | 90.36 | 92.71 | 39,618 | +2.80(+3.12%) |
Apr 04, 2006 | 90.18 | 90.99 | 88.19 | 89.91 | 42,684 | -0.72(-0.80%) |