Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 90.52 | 90.52 | 89.62 | 90.10 | 2,529,747 | -0.50(-0.55%) |
Jul 28, 2006 | 87.67 | 91.12 | 87.50 | 90.60 | 3,485,956 | +2.99(+3.41%) |
Jul 27, 2006 | 90.51 | 91.79 | 87.22 | 87.61 | 4,703,530 | -4.16(-4.54%) |
Jul 26, 2006 | 93.88 | 93.88 | 90.39 | 91.78 | 4,138,846 | -2.28(-2.42%) |
Jul 25, 2006 | 91.99 | 94.89 | 90.02 | 94.06 | 5,757,243 | -0.97(-1.02%) |
Jul 24, 2006 | 94.18 | 95.43 | 93.38 | 95.03 | 1,891,848 | +1.68(+1.80%) |
Jul 21, 2006 | 93.26 | 93.67 | 89.73 | 93.35 | 3,727,100 | +0.31(+0.33%) |
Jul 20, 2006 | 97.66 | 97.98 | 93.00 | 93.04 | 2,843,408 | -3.72(-3.84%) |
Jul 19, 2006 | 93.79 | 96.97 | 93.05 | 96.76 | 3,075,488 | +3.48(+3.74%) |
Jul 18, 2006 | 94.24 | 94.58 | 92.33 | 93.28 | 2,264,081 | -0.36(-0.39%) |
Jul 17, 2006 | 93.79 | 94.52 | 93.16 | 93.64 | 1,498,347 | -0.16(-0.17%) |
Jul 14, 2006 | 94.91 | 95.07 | 92.42 | 93.80 | 2,847,824 | -1.33(-1.39%) |
Jul 13, 2006 | 96.89 | 96.93 | 94.79 | 95.13 | 2,115,676 | -1.76(-1.82%) |
Jul 12, 2006 | 98.91 | 99.02 | 96.80 | 96.89 | 1,900,099 | -1.86(-1.88%) |
Jul 11, 2006 | 98.44 | 98.96 | 96.84 | 98.75 | 1,757,621 | -0.20(-0.20%) |
Jul 10, 2006 | 99.30 | 99.30 | 97.82 | 98.95 | 1,040,464 | +0.51(+0.52%) |
Jul 07, 2006 | 100.30 | 100.30 | 98.33 | 98.44 | 1,666,625 | -1.86(-1.85%) |
Jul 06, 2006 | 101.02 | 101.28 | 99.48 | 100.30 | 1,572,375 | -0.52(-0.52%) |
Jul 05, 2006 | 101.58 | 102.17 | 99.73 | 100.82 | 1,946,817 | -0.96(-0.95%) |
Jul 03, 2006 | 100.67 | 101.79 | 100.58 | 101.79 | 638,131 | +1.23(+1.22%) |
Jun 30, 2006 | 100.68 | 101.00 | 99.78 | 100.56 | 1,281,259 | -0.12(-0.12%) |
Jun 29, 2006 | 98.18 | 100.68 | 97.73 | 100.68 | 3,087,341 | +3.47(+3.57%) |
Jun 28, 2006 | 98.53 | 98.61 | 96.98 | 97.21 | 2,310,916 | -0.89(-0.91%) |
Jun 27, 2006 | 99.26 | 100.05 | 98.10 | 98.10 | 1,999,811 | -0.87(-0.88%) |
Jun 26, 2006 | 98.99 | 99.69 | 98.03 | 98.97 | 1,427,689 | -0.02(-0.02%) |
Jun 23, 2006 | 97.45 | 99.73 | 97.40 | 98.99 | 1,751,577 | +1.34(+1.37%) |
Jun 22, 2006 | 97.66 | 98.45 | 96.63 | 97.65 | 1,980,868 | -0.33(-0.33%) |
Jun 21, 2006 | 95.47 | 98.09 | 94.78 | 97.97 | 5,133,406 | +4.77(+5.11%) |
Jun 20, 2006 | 94.70 | 95.12 | 93.21 | 93.21 | 2,260,014 | -1.20(-1.28%) |
Jun 19, 2006 | 94.52 | 95.50 | 94.03 | 94.41 | 1,490,677 | +0.07(+0.07%) |
Jun 16, 2006 | 93.78 | 94.52 | 93.39 | 94.34 | 1,661,860 | +0.12(+0.13%) |
Jun 15, 2006 | 91.64 | 94.43 | 91.25 | 94.22 | 2,020,380 | +3.34(+3.67%) |
Jun 14, 2006 | 90.51 | 91.09 | 89.58 | 90.88 | 1,609,215 | +0.36(+0.40%) |
Jun 13, 2006 | 90.44 | 91.69 | 89.27 | 90.52 | 2,183,545 | +0.09(+0.10%) |
Jun 12, 2006 | 91.48 | 92.29 | 90.38 | 90.44 | 1,329,953 | -1.26(-1.38%) |
Jun 09, 2006 | 92.83 | 93.28 | 91.43 | 91.70 | 1,416,300 | -1.02(-1.10%) |
Jun 08, 2006 | 92.64 | 92.87 | 89.96 | 92.73 | 2,520,682 | +0.01(+0.01%) |
Jun 07, 2006 | 93.98 | 95.00 | 92.66 | 92.72 | 1,935,428 | -0.45(-0.48%) |
Jun 06, 2006 | 92.92 | 93.39 | 91.41 | 93.16 | 1,915,207 | +0.46(+0.49%) |
Jun 05, 2006 | 95.00 | 95.48 | 92.58 | 92.71 | 1,497,417 | -2.92(-3.05%) |
Jun 02, 2006 | 95.81 | 95.93 | 95.05 | 95.63 | 1,345,293 | -0.19(-0.20%) |
Jun 01, 2006 | 94.02 | 95.86 | 93.55 | 95.81 | 1,475,104 | +1.79(+1.90%) |
May 31, 2006 | 92.85 | 94.43 | 92.76 | 94.02 | 1,763,083 | +1.69(+1.83%) |
May 30, 2006 | 92.28 | 92.92 | 91.25 | 92.34 | 1,679,641 | -0.15(-0.17%) |
May 26, 2006 | 92.69 | 92.87 | 92.03 | 92.49 | 1,183,639 | -0.20(-0.21%) |
May 25, 2006 | 93.19 | 93.35 | 92.11 | 92.69 | 1,564,473 | +0.34(+0.37%) |
May 24, 2006 | 92.67 | 93.02 | 91.21 | 92.35 | 2,707,670 | -0.31(-0.33%) |
May 23, 2006 | 95.30 | 95.50 | 92.66 | 92.66 | 1,819,679 | -2.04(-2.15%) |
May 22, 2006 | 93.96 | 94.97 | 92.85 | 94.70 | 2,117,652 | +0.61(+0.65%) |
May 19, 2006 | 94.48 | 94.85 | 92.45 | 94.08 | 2,646,309 | +0.08(+0.08%) |
May 18, 2006 | 94.87 | 95.08 | 93.41 | 94.01 | 2,623,066 | -0.58(-0.61%) |
May 17, 2006 | 99.33 | 99.33 | 94.05 | 94.58 | 3,842,849 | -4.74(-4.77%) |
May 16, 2006 | 99.90 | 100.00 | 98.87 | 99.33 | 1,037,907 | -0.01(-0.01%) |
May 15, 2006 | 98.35 | 99.58 | 98.23 | 99.33 | 1,152,145 | +0.33(+0.33%) |
May 12, 2006 | 101.08 | 101.10 | 98.96 | 99.01 | 1,151,681 | -1.90(-1.88%) |
May 11, 2006 | 101.26 | 101.53 | 100.03 | 100.91 | 1,520,660 | -0.70(-0.69%) |
May 10, 2006 | 102.10 | 102.10 | 101.17 | 101.61 | 1,489,050 | -1.14(-1.11%) |
May 09, 2006 | 102.01 | 102.91 | 101.62 | 102.76 | 1,017,802 | +0.31(+0.30%) |
May 08, 2006 | 102.74 | 103.02 | 102.14 | 102.45 | 898,683 | -0.22(-0.21%) |
May 05, 2006 | 102.39 | 103.27 | 101.89 | 102.66 | 2,671,993 | +0.95(+0.94%) |
May 04, 2006 | 98.53 | 101.79 | 98.42 | 101.71 | 2,670,947 | +3.46(+3.52%) |
May 03, 2006 | 98.31 | 98.75 | 97.23 | 98.25 | 2,446,072 | -1.63(-1.64%) |
May 02, 2006 | 98.27 | 100.19 | 97.66 | 99.88 | 1,755,994 | +2.13(+2.18%) |