Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 88.14 | 88.82 | 87.29 | 88.66 | 477,371 | +0.28(+0.32%) |
Jul 28, 2006 | 87.06 | 89.31 | 86.85 | 88.38 | 699,483 | +1.44(+1.66%) |
Jul 27, 2006 | 87.84 | 89.05 | 86.39 | 86.94 | 1,055,627 | -0.87(-0.99%) |
Jul 26, 2006 | 84.04 | 88.03 | 84.03 | 87.81 | 899,085 | +3.78(+4.49%) |
Jul 25, 2006 | 83.97 | 84.72 | 82.96 | 84.03 | 974,051 | -0.18(-0.22%) |
Jul 24, 2006 | 82.56 | 84.51 | 82.56 | 84.21 | 500,398 | +1.76(+2.14%) |
Jul 21, 2006 | 85.00 | 85.00 | 82.37 | 82.45 | 515,474 | -2.55(-3.00%) |
Jul 20, 2006 | 86.43 | 87.06 | 84.70 | 85.00 | 449,284 | -1.67(-1.92%) |
Jul 19, 2006 | 81.90 | 87.71 | 81.90 | 86.66 | 860,156 | +4.76(+5.82%) |
Jul 18, 2006 | 82.62 | 83.02 | 81.35 | 81.90 | 390,529 | -0.62(-0.75%) |
Jul 17, 2006 | 83.19 | 84.01 | 82.28 | 82.52 | 529,207 | -0.91(-1.09%) |
Jul 14, 2006 | 84.25 | 84.54 | 82.51 | 83.43 | 490,175 | -0.82(-0.98%) |
Jul 13, 2006 | 85.85 | 85.87 | 83.77 | 84.25 | 585,071 | -1.94(-2.25%) |
Jul 12, 2006 | 85.56 | 87.04 | 85.34 | 86.19 | 827,732 | +0.16(+0.18%) |
Jul 11, 2006 | 83.96 | 86.16 | 83.41 | 86.04 | 780,336 | +1.99(+2.37%) |
Jul 10, 2006 | 83.32 | 84.24 | 83.29 | 84.04 | 472,517 | +0.91(+1.10%) |
Jul 07, 2006 | 84.31 | 84.47 | 82.97 | 83.13 | 546,865 | -1.02(-1.21%) |
Jul 06, 2006 | 83.73 | 84.23 | 83.19 | 84.15 | 453,105 | +0.66(+0.79%) |
Jul 05, 2006 | 84.76 | 84.76 | 82.71 | 83.49 | 597,978 | -1.51(-1.78%) |
Jul 03, 2006 | 84.64 | 85.00 | 83.90 | 85.00 | 102,330 | +0.85(+1.01%) |
Jun 30, 2006 | 83.43 | 84.70 | 83.05 | 84.15 | 555,539 | +0.74(+0.88%) |
Jun 29, 2006 | 80.33 | 83.41 | 80.18 | 83.41 | 557,500 | +3.32(+4.15%) |
Jun 28, 2006 | 80.48 | 80.77 | 78.99 | 80.09 | 390,219 | -0.19(-0.24%) |
Jun 27, 2006 | 81.35 | 81.61 | 80.01 | 80.28 | 765,466 | -1.07(-1.31%) |
Jun 26, 2006 | 82.12 | 82.27 | 80.78 | 81.35 | 3,856,039 | -0.68(-0.83%) |
Jun 23, 2006 | 82.07 | 82.90 | 81.56 | 82.03 | 519,604 | -0.29(-0.35%) |
Jun 22, 2006 | 83.44 | 83.44 | 81.93 | 82.32 | 314,323 | -1.12(-1.35%) |
Jun 21, 2006 | 82.32 | 84.34 | 82.32 | 83.44 | 361,306 | +1.08(+1.32%) |
Jun 20, 2006 | 81.50 | 82.99 | 81.48 | 82.36 | 850,346 | +0.86(+1.06%) |
Jun 19, 2006 | 83.38 | 83.77 | 81.41 | 81.49 | 400,958 | -1.56(-1.88%) |
Jun 16, 2006 | 83.41 | 83.75 | 82.22 | 83.05 | 256,704 | -0.46(-0.54%) |
Jun 15, 2006 | 81.28 | 83.96 | 81.03 | 83.51 | 811,417 | +3.00(+3.73%) |
Jun 14, 2006 | 82.56 | 83.15 | 79.41 | 80.51 | 785,086 | -1.70(-2.07%) |
Jun 13, 2006 | 84.02 | 85.85 | 81.43 | 82.21 | 627,304 | -1.78(-2.12%) |
Jun 12, 2006 | 87.75 | 88.11 | 83.77 | 83.99 | 585,071 | -3.56(-4.07%) |
Jun 09, 2006 | 86.72 | 87.93 | 86.67 | 87.56 | 510,414 | +1.08(+1.24%) |
Jun 08, 2006 | 86.59 | 87.03 | 84.80 | 86.48 | 453,311 | -0.10(-0.11%) |
Jun 07, 2006 | 85.03 | 87.29 | 84.97 | 86.58 | 676,663 | +1.55(+1.82%) |
Jun 06, 2006 | 85.19 | 85.69 | 83.96 | 85.03 | 373,491 | +0.00(+0.00%) |
Jun 05, 2006 | 87.77 | 87.97 | 85.01 | 85.03 | 400,029 | -2.74(-3.12%) |
Jun 02, 2006 | 88.85 | 89.10 | 87.71 | 87.77 | 281,280 | -0.12(-0.13%) |
Jun 01, 2006 | 87.16 | 88.28 | 86.58 | 87.88 | 387,534 | +0.53(+0.61%) |
May 31, 2006 | 87.45 | 87.98 | 87.02 | 87.35 | 417,170 | +0.13(+0.14%) |
May 30, 2006 | 88.29 | 88.70 | 86.89 | 87.23 | 432,246 | -1.80(-2.02%) |
May 26, 2006 | 87.32 | 89.07 | 87.21 | 89.03 | 528,588 | +2.50(+2.89%) |
May 25, 2006 | 86.92 | 87.31 | 85.92 | 86.53 | 495,648 | +0.58(+0.68%) |
May 24, 2006 | 86.96 | 87.35 | 84.66 | 85.95 | 701,032 | -1.02(-1.17%) |
May 23, 2006 | 87.16 | 88.85 | 86.96 | 86.96 | 850,862 | +1.22(+1.42%) |
May 22, 2006 | 87.34 | 87.51 | 85.47 | 85.74 | 721,994 | -1.99(-2.26%) |
May 19, 2006 | 86.67 | 88.80 | 86.35 | 87.73 | 626,685 | +1.06(+1.22%) |
May 18, 2006 | 87.97 | 88.40 | 86.42 | 86.67 | 753,488 | -0.55(-0.63%) |
May 17, 2006 | 88.61 | 88.61 | 87.22 | 87.23 | 1,131,420 | -2.30(-2.57%) |
May 16, 2006 | 91.06 | 91.99 | 89.38 | 89.53 | 962,693 | -1.53(-1.68%) |
May 15, 2006 | 91.56 | 92.05 | 90.98 | 91.06 | 635,565 | -0.96(-1.04%) |
May 12, 2006 | 94.23 | 94.92 | 91.97 | 92.02 | 692,255 | -3.37(-3.53%) |
May 11, 2006 | 98.10 | 98.77 | 95.09 | 95.39 | 477,784 | -2.71(-2.76%) |
May 10, 2006 | 98.30 | 98.59 | 97.33 | 98.10 | 966,617 | -0.17(-0.18%) |
May 09, 2006 | 97.75 | 98.95 | 97.19 | 98.28 | 454,757 | +0.10(+0.10%) |
May 08, 2006 | 99.51 | 99.99 | 97.66 | 98.18 | 624,723 | +1.29(+1.33%) |
May 05, 2006 | 95.63 | 97.57 | 95.63 | 96.89 | 431,936 | +1.98(+2.08%) |
May 04, 2006 | 94.76 | 95.36 | 94.55 | 94.92 | 414,589 | +1.08(+1.16%) |
May 03, 2006 | 95.10 | 95.10 | 92.48 | 93.83 | 840,639 | -1.44(-1.51%) |
May 02, 2006 | 94.39 | 95.45 | 93.60 | 95.27 | 574,951 | +0.90(+0.95%) |