Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 88.70 | 89.55 | 88.70 | 88.70 | 29,250 | -0.05(-0.06%) |
Jul 28, 2006 | 88.75 | 89.15 | 87.70 | 88.75 | 79,678 | +1.35(+1.54%) |
Jul 27, 2006 | 87.40 | 87.70 | 87.00 | 87.40 | 124,175 | -0.65(-0.74%) |
Jul 26, 2006 | 88.05 | 88.30 | 87.05 | 88.05 | 77,417 | -0.55(-0.62%) |
Jul 25, 2006 | 88.60 | 89.40 | 88.35 | 88.60 | 85,721 | +0.00(+0.00%) |
Jul 24, 2006 | 88.60 | 89.00 | 87.45 | 88.60 | 58,804 | +1.65(+1.90%) |
Jul 21, 2006 | 86.95 | 87.25 | 86.75 | 86.95 | 78,238 | +0.50(+0.58%) |
Jul 20, 2006 | 86.45 | 87.00 | 86.30 | 86.45 | 57,289 | +3.15(+3.78%) |
Jul 19, 2006 | 83.30 | 83.70 | 81.95 | 83.30 | 49,113 | +0.40(+0.48%) |
Jul 18, 2006 | 82.90 | 83.00 | 82.40 | 82.90 | 48,640 | -0.25(-0.30%) |
Jul 17, 2006 | 83.15 | 83.65 | 82.65 | 83.15 | 64,770 | -0.50(-0.60%) |
Jul 14, 2006 | 83.65 | 84.45 | 83.00 | 83.65 | 61,458 | -0.80(-0.95%) |
Jul 13, 2006 | 84.45 | 85.05 | 83.95 | 84.45 | 161,096 | -0.90(-1.05%) |
Jul 12, 2006 | 85.35 | 85.85 | 84.85 | 85.35 | 85,056 | +0.35(+0.41%) |
Jul 11, 2006 | 84.35 | 85.42 | 83.00 | 85.00 | 274,478 | +0.65(+0.77%) |
Jul 10, 2006 | 84.35 | 84.40 | 83.45 | 84.35 | 31,633 | +0.10(+0.12%) |
Jul 07, 2006 | 84.25 | 84.75 | 84.00 | 84.25 | 35,782 | -0.90(-1.06%) |
Jul 06, 2006 | 85.15 | 85.15 | 83.75 | 85.15 | 129,017 | +1.45(+1.73%) |
Jul 05, 2006 | 83.70 | 83.80 | 82.75 | 83.70 | 183,944 | -0.25(-0.30%) |
Jul 03, 2006 | 83.95 | 83.95 | 83.45 | 83.95 | 17,852 | +1.20(+1.45%) |
Jun 30, 2006 | 82.75 | 83.45 | 81.85 | 82.75 | 109,718 | +0.75(+0.91%) |
Jun 29, 2006 | 82.00 | 82.00 | 82.00 | 82.00 | 0 | +3.10(+3.93%) |
Jun 28, 2006 | 78.90 | 79.70 | 78.85 | 78.90 | 99,267 | +0.05(+0.06%) |
Jun 27, 2006 | 78.85 | 79.20 | 78.10 | 78.85 | 90,812 | -0.50(-0.63%) |
Jun 23, 2006 | 79.35 | 79.75 | 79.05 | 79.35 | 41,233 | -0.25(-0.31%) |
Jun 22, 2006 | 79.60 | 80.00 | 79.25 | 79.60 | 42,231 | +0.65(+0.82%) |
Jun 21, 2006 | 78.95 | 78.95 | 75.75 | 78.95 | 50,361 | +1.20(+1.54%) |
Jun 20, 2006 | 77.75 | 78.05 | 77.40 | 77.75 | 40,043 | +0.50(+0.65%) |
Jun 19, 2006 | 77.25 | 77.65 | 76.50 | 77.25 | 51,106 | -0.80(-1.02%) |
Jun 16, 2006 | 78.05 | 78.05 | 77.25 | 78.05 | 235,762 | +0.35(+0.45%) |
Jun 15, 2006 | 77.70 | 77.95 | 77.20 | 77.70 | 70,158 | +0.50(+0.65%) |
Jun 14, 2006 | 77.20 | 77.40 | 76.40 | 77.20 | 95,259 | +1.40(+1.85%) |
Jun 13, 2006 | 75.80 | 77.35 | 75.45 | 75.80 | 197,587 | -1.90(-2.45%) |
Jun 12, 2006 | 77.70 | 78.45 | 77.50 | 77.70 | 65,230 | -1.25(-1.58%) |
Jun 09, 2006 | 78.95 | 79.15 | 78.55 | 78.95 | 147,449 | -0.05(-0.06%) |
Jun 08, 2006 | 79.00 | 79.20 | 78.20 | 79.00 | 351,903 | -0.50(-0.63%) |
Jun 07, 2006 | 79.50 | 80.60 | 78.25 | 79.50 | 572,008 | +1.30(+1.66%) |
Jun 06, 2006 | 78.20 | 78.75 | 77.55 | 78.20 | 385,470 | -0.60(-0.76%) |
Jun 05, 2006 | 78.80 | 79.85 | 78.25 | 78.80 | 75,532 | -0.65(-0.82%) |
Jun 02, 2006 | 79.45 | 79.75 | 78.65 | 79.45 | 57,541 | +1.30(+1.66%) |
Jun 01, 2006 | 78.15 | 78.20 | 77.00 | 78.15 | 259,051 | +0.15(+0.19%) |
May 31, 2006 | 78.00 | 78.30 | 77.20 | 78.00 | 95,613 | -0.40(-0.51%) |
May 30, 2006 | 78.40 | 78.95 | 78.25 | 78.40 | 208,968 | +1.20(+1.55%) |
May 26, 2006 | 77.20 | 77.55 | 75.00 | 77.20 | 79,373 | +0.30(+0.39%) |
May 25, 2006 | 76.90 | 77.50 | 74.65 | 76.90 | 128,779 | +0.55(+0.72%) |
May 24, 2006 | 76.35 | 77.30 | 76.15 | 76.35 | 69,918 | -0.75(-0.97%) |
May 23, 2006 | 77.10 | 77.65 | 76.35 | 77.10 | 112,572 | -0.25(-0.32%) |
May 22, 2006 | 77.35 | 77.80 | 76.20 | 77.35 | 91,547 | -1.55(-1.96%) |
May 19, 2006 | 78.90 | 78.90 | 77.35 | 78.90 | 102,528 | +0.65(+0.83%) |
May 18, 2006 | 78.25 | 79.70 | 78.25 | 78.25 | 134,763 | -1.70(-2.13%) |
May 17, 2006 | 81.50 | 81.20 | 79.50 | 79.95 | 167,085 | -1.55(-1.90%) |
May 16, 2006 | 81.50 | 81.75 | 80.65 | 81.50 | 91,026 | +1.45(+1.81%) |
May 15, 2006 | 80.05 | 80.25 | 79.65 | 80.05 | 126,377 | -0.65(-0.81%) |
May 12, 2006 | 80.70 | 81.00 | 80.25 | 80.70 | 83,858 | -0.25(-0.31%) |
May 11, 2006 | 80.95 | 81.00 | 79.95 | 80.95 | 247,698 | +1.10(+1.38%) |
May 10, 2006 | 79.85 | 80.25 | 79.50 | 79.85 | 106,192 | +0.00(+0.00%) |
May 09, 2006 | 79.85 | 80.60 | 79.50 | 79.85 | 65,562 | +2.45(+3.17%) |
May 08, 2006 | 77.40 | 77.90 | 77.00 | 77.40 | 157,562 | -0.75(-0.96%) |
May 05, 2006 | 78.15 | 78.15 | 76.85 | 78.15 | 101,100 | +0.95(+1.23%) |
May 04, 2006 | 77.20 | 77.25 | 76.60 | 77.20 | 54,391 | +0.10(+0.13%) |
May 03, 2006 | 77.10 | 77.45 | 76.85 | 77.10 | 318,293 | -1.55(-1.97%) |
May 02, 2006 | 78.65 | 79.00 | 77.65 | 78.65 | 217,720 | +0.65(+0.83%) |