Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 01, 2006 | 88.70 | 89.19 | 86.37 | 86.98 | 1,107,500 | -1.01(-1.15%) |
Apr 28, 2006 | 91.64 | 91.65 | 86.69 | 87.99 | 2,015,600 | -3.65(-3.98%) |
Apr 27, 2006 | 101.61 | 101.61 | 90.51 | 91.64 | 3,134,800 | -10.56(-10.33%) |
Apr 26, 2006 | 104.70 | 105.04 | 102.00 | 102.20 | 805,200 | -2.40(-2.29%) |
Apr 25, 2006 | 105.35 | 105.50 | 103.72 | 104.60 | 390,100 | -0.19(-0.18%) |
Apr 24, 2006 | 105.25 | 105.90 | 103.94 | 104.79 | 430,800 | -0.21(-0.20%) |
Apr 21, 2006 | 106.25 | 106.95 | 105.00 | 105.00 | 326,800 | -1.06(-1.00%) |
Apr 20, 2006 | 108.00 | 108.09 | 106.06 | 106.06 | 289,800 | -1.76(-1.63%) |
Apr 19, 2006 | 106.90 | 107.99 | 105.90 | 107.82 | 490,700 | +0.32(+0.30%) |
Apr 18, 2006 | 104.55 | 107.70 | 104.65 | 107.50 | 465,200 | +2.96(+2.83%) |
Apr 17, 2006 | 106.50 | 106.61 | 103.91 | 104.54 | 301,000 | -2.06(-1.93%) |
Apr 13, 2006 | 105.00 | 106.81 | 103.90 | 106.60 | 269,600 | +1.60(+1.52%) |
Apr 12, 2006 | 106.53 | 106.73 | 104.57 | 105.00 | 429,700 | -1.52(-1.43%) |
Apr 11, 2006 | 108.20 | 109.15 | 105.85 | 106.52 | 488,700 | -1.64(-1.52%) |
Apr 10, 2006 | 106.02 | 108.52 | 105.90 | 108.16 | 433,800 | +2.39(+2.26%) |
Apr 07, 2006 | 107.70 | 108.30 | 105.72 | 105.77 | 501,100 | -1.71(-1.59%) |
Apr 06, 2006 | 109.18 | 109.30 | 106.68 | 107.48 | 432,800 | -1.70(-1.56%) |
Apr 05, 2006 | 108.94 | 109.86 | 108.21 | 109.18 | 317,100 | +0.23(+0.21%) |
Apr 04, 2006 | 108.66 | 109.30 | 107.88 | 108.95 | 499,500 | -0.05(-0.05%) |