Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 79.72 | 80.63 | 79.56 | 80.20 | 511,800 | +0.17(+0.21%) |
Jul 28, 2006 | 78.00 | 80.16 | 77.99 | 80.03 | 1,124,200 | +2.03(+2.60%) |
Jul 27, 2006 | 82.21 | 82.22 | 74.65 | 78.00 | 3,318,400 | -4.21(-5.12%) |
Jul 26, 2006 | 82.89 | 82.94 | 81.19 | 82.21 | 570,700 | -0.88(-1.06%) |
Jul 25, 2006 | 81.80 | 83.39 | 81.00 | 83.09 | 562,700 | +0.82(+1.00%) |
Jul 24, 2006 | 80.25 | 83.01 | 80.45 | 82.27 | 394,800 | +2.03(+2.53%) |
Jul 21, 2006 | 81.53 | 81.96 | 79.72 | 80.24 | 555,800 | -1.29(-1.58%) |
Jul 20, 2006 | 84.45 | 84.45 | 81.53 | 81.53 | 397,800 | -3.27(-3.86%) |
Jul 19, 2006 | 81.89 | 86.08 | 81.96 | 84.80 | 526,200 | +2.92(+3.57%) |
Jul 18, 2006 | 81.92 | 82.10 | 81.00 | 81.88 | 493,200 | -0.04(-0.05%) |
Jul 17, 2006 | 81.60 | 82.61 | 81.56 | 81.92 | 342,300 | +0.13(+0.16%) |
Jul 14, 2006 | 82.55 | 83.07 | 81.57 | 81.79 | 330,700 | -0.81(-0.98%) |
Jul 13, 2006 | 82.51 | 83.13 | 82.34 | 82.60 | 624,000 | +0.09(+0.11%) |
Jul 12, 2006 | 83.77 | 83.78 | 81.86 | 82.51 | 581,100 | -1.14(-1.36%) |
Jul 11, 2006 | 82.50 | 83.73 | 82.25 | 83.65 | 712,800 | +0.90(+1.09%) |
Jul 10, 2006 | 82.29 | 83.00 | 82.29 | 82.75 | 583,100 | +0.53(+0.64%) |
Jul 07, 2006 | 82.92 | 83.11 | 81.76 | 82.22 | 319,600 | -0.95(-1.14%) |
Jul 06, 2006 | 83.29 | 83.46 | 82.95 | 83.17 | 368,700 | +0.13(+0.16%) |
Jul 05, 2006 | 84.29 | 84.29 | 82.51 | 83.04 | 361,500 | -1.49(-1.76%) |
Jul 03, 2006 | 85.07 | 85.08 | 83.80 | 84.53 | 184,900 | -0.84(-0.98%) |
Jun 30, 2006 | 84.65 | 85.65 | 84.27 | 85.37 | 532,500 | +1.07(+1.27%) |
Jun 29, 2006 | 80.30 | 84.39 | 80.24 | 84.30 | 445,400 | +4.00(+4.98%) |
Jun 28, 2006 | 80.59 | 80.85 | 79.20 | 80.30 | 612,900 | -0.25(-0.31%) |
Jun 27, 2006 | 81.30 | 81.65 | 79.87 | 80.55 | 519,900 | -0.65(-0.80%) |
Jun 26, 2006 | 81.24 | 82.31 | 80.70 | 81.20 | 466,200 | -0.26(-0.32%) |
Jun 23, 2006 | 81.10 | 82.05 | 80.81 | 81.46 | 388,700 | -0.42(-0.51%) |
Jun 22, 2006 | 82.48 | 82.97 | 81.77 | 81.88 | 584,800 | -0.47(-0.57%) |
Jun 21, 2006 | 80.89 | 82.43 | 80.89 | 82.35 | 664,600 | +1.46(+1.80%) |
Jun 20, 2006 | 81.82 | 82.36 | 80.67 | 80.89 | 666,900 | -0.93(-1.14%) |
Jun 19, 2006 | 83.50 | 83.69 | 81.45 | 81.82 | 520,400 | -1.64(-1.97%) |
Jun 16, 2006 | 83.86 | 84.25 | 83.05 | 83.46 | 607,800 | -0.73(-0.87%) |
Jun 15, 2006 | 82.15 | 84.23 | 81.42 | 84.19 | 766,800 | +2.20(+2.68%) |
Jun 14, 2006 | 81.00 | 82.10 | 80.08 | 81.99 | 517,800 | +0.79(+0.97%) |
Jun 13, 2006 | 80.27 | 82.07 | 79.76 | 81.20 | 632,400 | +0.76(+0.94%) |
Jun 12, 2006 | 81.27 | 81.80 | 80.29 | 80.44 | 345,900 | -0.82(-1.01%) |
Jun 09, 2006 | 81.40 | 82.94 | 81.21 | 81.26 | 436,500 | -0.25(-0.31%) |
Jun 08, 2006 | 82.16 | 82.25 | 79.35 | 81.51 | 625,500 | -1.15(-1.39%) |
Jun 07, 2006 | 82.50 | 83.41 | 81.50 | 82.66 | 634,400 | -0.04(-0.05%) |
Jun 06, 2006 | 82.00 | 83.11 | 81.08 | 82.70 | 597,300 | +0.90(+1.10%) |
Jun 05, 2006 | 83.73 | 83.73 | 81.80 | 81.80 | 589,600 | -2.18(-2.60%) |
Jun 02, 2006 | 85.75 | 86.50 | 83.32 | 83.98 | 761,700 | -1.38(-1.62%) |
Jun 01, 2006 | 84.80 | 85.63 | 82.73 | 85.36 | 731,300 | +0.63(+0.74%) |
May 31, 2006 | 83.93 | 84.76 | 83.39 | 84.73 | 563,800 | +1.05(+1.25%) |
May 30, 2006 | 84.01 | 84.24 | 81.59 | 83.68 | 853,200 | -1.26(-1.48%) |
May 26, 2006 | 83.40 | 85.99 | 82.60 | 84.94 | 815,700 | +2.22(+2.68%) |
May 25, 2006 | 82.90 | 83.35 | 82.36 | 82.72 | 466,400 | +0.07(+0.08%) |
May 24, 2006 | 84.05 | 84.98 | 82.28 | 82.65 | 805,400 | -1.55(-1.84%) |
May 23, 2006 | 81.66 | 85.28 | 81.66 | 84.20 | 1,055,000 | +3.04(+3.75%) |
May 22, 2006 | 82.00 | 82.06 | 80.34 | 81.16 | 891,900 | -1.19(-1.45%) |
May 19, 2006 | 83.01 | 83.14 | 82.16 | 82.35 | 787,600 | -0.66(-0.80%) |
May 18, 2006 | 82.23 | 84.36 | 82.20 | 83.01 | 540,900 | +1.06(+1.29%) |
May 17, 2006 | 82.55 | 83.00 | 81.56 | 81.95 | 581,700 | -1.28(-1.54%) |
May 16, 2006 | 83.99 | 84.51 | 83.20 | 83.23 | 546,500 | -0.82(-0.98%) |
May 15, 2006 | 84.47 | 84.49 | 82.94 | 84.05 | 758,700 | -0.62(-0.73%) |
May 12, 2006 | 82.07 | 85.20 | 81.73 | 84.67 | 1,116,200 | +2.18(+2.64%) |
May 11, 2006 | 83.25 | 83.30 | 82.20 | 82.49 | 683,300 | -1.34(-1.60%) |
May 10, 2006 | 84.26 | 84.99 | 83.76 | 83.83 | 796,400 | -1.07(-1.26%) |
May 09, 2006 | 85.95 | 86.10 | 84.78 | 84.90 | 845,000 | -1.30(-1.51%) |
May 08, 2006 | 85.87 | 87.01 | 85.87 | 86.20 | 620,700 | +0.31(+0.36%) |
May 05, 2006 | 87.93 | 87.93 | 85.70 | 85.89 | 818,700 | -2.06(-2.34%) |
May 04, 2006 | 87.98 | 88.54 | 87.35 | 87.95 | 656,400 | +0.05(+0.06%) |
May 03, 2006 | 89.01 | 89.54 | 87.28 | 87.90 | 557,500 | -1.23(-1.38%) |
May 02, 2006 | 88.40 | 89.29 | 87.53 | 89.13 | 1,094,600 | +2.15(+2.47%) |