Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 84.15 | 84.59 | 82.36 | 82.45 | 813,014 | -2.38(-2.81%) |
Jul 28, 2006 | 75.38 | 86.11 | 75.00 | 84.83 | 1,008,915 | +5.08(+6.37%) |
Jul 27, 2006 | 83.77 | 84.94 | 78.02 | 79.75 | 574,727 | -3.24(-3.90%) |
Jul 26, 2006 | 82.50 | 84.29 | 80.46 | 82.99 | 425,592 | +0.09(+0.11%) |
Jul 25, 2006 | 80.44 | 83.25 | 80.21 | 82.90 | 480,275 | +2.35(+2.92%) |
Jul 24, 2006 | 79.14 | 80.85 | 77.62 | 80.55 | 461,379 | +1.41(+1.78%) |
Jul 21, 2006 | 78.46 | 79.59 | 78.17 | 79.14 | 554,680 | +0.42(+0.53%) |
Jul 20, 2006 | 80.15 | 80.51 | 78.50 | 78.72 | 273,018 | -1.10(-1.38%) |
Jul 19, 2006 | 79.04 | 80.55 | 79.04 | 79.82 | 630,559 | +0.31(+0.39%) |
Jul 18, 2006 | 79.52 | 81.35 | 78.12 | 79.51 | 515,560 | +0.39(+0.49%) |
Jul 17, 2006 | 81.20 | 83.15 | 78.60 | 79.12 | 534,232 | -1.97(-2.43%) |
Jul 14, 2006 | 83.66 | 83.82 | 79.60 | 81.09 | 542,402 | -2.13(-2.56%) |
Jul 13, 2006 | 82.34 | 85.50 | 81.37 | 83.22 | 559,690 | -0.27(-0.32%) |
Jul 12, 2006 | 83.83 | 85.83 | 83.09 | 83.49 | 413,845 | -0.69(-0.82%) |
Jul 11, 2006 | 83.22 | 84.50 | 82.50 | 84.18 | 582,517 | +0.52(+0.62%) |
Jul 10, 2006 | 87.25 | 88.50 | 82.61 | 83.66 | 732,611 | -3.61(-4.14%) |
Jul 07, 2006 | 92.26 | 92.26 | 86.61 | 87.27 | 867,095 | -6.34(-6.77%) |
Jul 06, 2006 | 96.72 | 97.21 | 92.76 | 93.61 | 432,770 | -2.92(-3.02%) |
Jul 05, 2006 | 97.54 | 99.33 | 96.39 | 96.53 | 378,520 | -2.12(-2.15%) |
Jul 03, 2006 | 97.00 | 98.98 | 97.00 | 98.65 | 129,595 | +1.13(+1.16%) |
Jun 30, 2006 | 95.30 | 97.83 | 93.12 | 97.52 | 618,230 | +2.64(+2.78%) |
Jun 29, 2006 | 93.94 | 95.00 | 92.03 | 94.88 | 399,500 | +1.56(+1.67%) |
Jun 28, 2006 | 92.19 | 94.79 | 91.43 | 93.32 | 224,332 | +1.13(+1.23%) |
Jun 27, 2006 | 94.25 | 94.57 | 91.96 | 92.19 | 218,408 | -1.86(-1.98%) |
Jun 26, 2006 | 93.30 | 94.66 | 92.80 | 94.05 | 217,800 | +1.20(+1.29%) |
Jun 23, 2006 | 92.68 | 95.25 | 92.14 | 92.85 | 246,269 | -0.20(-0.21%) |
Jun 22, 2006 | 93.82 | 94.85 | 92.00 | 93.05 | 329,605 | -1.05(-1.12%) |
Jun 21, 2006 | 90.94 | 95.01 | 90.94 | 94.10 | 337,619 | +3.08(+3.38%) |
Jun 20, 2006 | 92.46 | 93.04 | 91.00 | 91.02 | 239,006 | -1.73(-1.87%) |
Jun 19, 2006 | 94.15 | 95.09 | 92.29 | 92.75 | 493,603 | -0.87(-0.93%) |
Jun 16, 2006 | 92.70 | 93.90 | 90.17 | 93.62 | 626,237 | +0.92(+0.99%) |
Jun 15, 2006 | 88.63 | 93.29 | 88.17 | 92.70 | 410,806 | +5.16(+5.89%) |
Jun 14, 2006 | 86.51 | 88.61 | 86.30 | 87.54 | 245,689 | +1.02(+1.18%) |
Jun 13, 2006 | 86.54 | 88.68 | 86.10 | 86.52 | 485,117 | -0.08(-0.09%) |
Jun 12, 2006 | 89.70 | 90.07 | 86.50 | 86.60 | 457,120 | -3.01(-3.36%) |
Jun 09, 2006 | 92.19 | 93.40 | 88.25 | 89.61 | 388,788 | -2.11(-2.30%) |
Jun 08, 2006 | 90.50 | 92.46 | 88.64 | 91.72 | 408,265 | +1.13(+1.25%) |
Jun 07, 2006 | 91.18 | 94.15 | 90.40 | 90.59 | 404,216 | -0.77(-0.84%) |
Jun 06, 2006 | 92.14 | 92.16 | 89.27 | 91.36 | 347,238 | -0.22(-0.24%) |
Jun 05, 2006 | 95.43 | 96.07 | 91.50 | 91.58 | 369,786 | -4.26(-4.44%) |
Jun 02, 2006 | 96.22 | 96.60 | 94.57 | 95.84 | 242,533 | +0.67(+0.70%) |
Jun 01, 2006 | 94.76 | 95.36 | 93.22 | 95.17 | 286,159 | +0.79(+0.84%) |
May 31, 2006 | 92.82 | 95.35 | 92.09 | 94.38 | 347,828 | +2.08(+2.25%) |
May 30, 2006 | 95.24 | 96.00 | 92.30 | 92.30 | 295,368 | -3.55(-3.70%) |
May 26, 2006 | 97.10 | 97.85 | 95.04 | 95.85 | 172,752 | -1.33(-1.37%) |
May 25, 2006 | 94.90 | 97.49 | 94.90 | 97.18 | 301,130 | +2.33(+2.46%) |
May 24, 2006 | 93.45 | 95.95 | 91.52 | 94.85 | 396,326 | +1.40(+1.50%) |
May 23, 2006 | 94.61 | 97.00 | 93.18 | 93.45 | 444,878 | -0.32(-0.34%) |
May 22, 2006 | 97.01 | 97.01 | 93.10 | 93.77 | 461,925 | -3.26(-3.36%) |
May 19, 2006 | 98.36 | 99.62 | 95.68 | 97.03 | 464,658 | -1.69(-1.71%) |
May 18, 2006 | 100.82 | 102.84 | 98.37 | 98.72 | 306,856 | -2.28(-2.26%) |
May 17, 2006 | 103.00 | 103.00 | 100.39 | 101.00 | 310,873 | -2.50(-2.42%) |
May 16, 2006 | 105.31 | 105.98 | 103.05 | 103.50 | 255,328 | -1.50(-1.43%) |
May 15, 2006 | 102.90 | 105.22 | 101.82 | 105.00 | 395,611 | +1.76(+1.70%) |
May 12, 2006 | 104.72 | 104.92 | 102.61 | 103.24 | 226,607 | -2.00(-1.90%) |
May 11, 2006 | 107.42 | 109.00 | 104.65 | 105.24 | 347,840 | -2.18(-2.03%) |
May 10, 2006 | 107.28 | 109.19 | 106.56 | 107.42 | 268,580 | +0.26(+0.24%) |
May 09, 2006 | 106.42 | 107.87 | 105.79 | 107.16 | 258,373 | +0.05(+0.05%) |
May 08, 2006 | 105.81 | 107.16 | 104.53 | 107.11 | 317,203 | +1.30(+1.23%) |
May 05, 2006 | 103.60 | 106.40 | 103.53 | 105.81 | 297,121 | +2.76(+2.68%) |
May 04, 2006 | 101.00 | 103.70 | 100.12 | 103.05 | 410,045 | +1.95(+1.93%) |
May 03, 2006 | 100.61 | 101.49 | 98.10 | 101.10 | 396,301 | +0.95(+0.95%) |
May 02, 2006 | 98.62 | 100.37 | 98.31 | 100.15 | 346,528 | +1.62(+1.64%) |