Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 94.18 | 94.23 | 93.74 | 94.03 | 3,584,548 | +0.07(+0.08%) |
Jun 29, 2006 | 92.52 | 94.03 | 92.48 | 93.96 | 3,048,615 | +1.78(+1.94%) |
Jun 28, 2006 | 91.70 | 92.17 | 91.36 | 92.17 | 562,247 | +0.67(+0.73%) |
Jun 27, 2006 | 92.35 | 92.49 | 91.42 | 91.50 | 2,117,279 | -0.81(-0.88%) |
Jun 26, 2006 | 91.93 | 92.36 | 91.78 | 92.31 | 2,406,338 | +0.41(+0.44%) |
Jun 23, 2006 | 91.82 | 92.49 | 91.61 | 91.91 | 1,083,666 | -0.43(-0.46%) |
Jun 22, 2006 | 92.60 | 92.71 | 92.02 | 92.34 | 2,687,800 | -0.48(-0.52%) |
Jun 21, 2006 | 92.00 | 93.23 | 92.00 | 92.82 | 2,087,979 | +0.78(+0.85%) |
Jun 20, 2006 | 92.00 | 92.55 | 91.78 | 92.03 | 1,509,047 | +0.32(+0.35%) |
Jun 19, 2006 | 93.00 | 93.07 | 91.65 | 91.71 | 1,459,266 | -0.83(-0.89%) |
Jun 16, 2006 | 92.89 | 93.10 | 92.34 | 92.54 | 1,472,423 | -0.55(-0.59%) |
Jun 15, 2006 | 91.49 | 93.31 | 91.47 | 93.09 | 3,665,392 | +1.89(+2.08%) |
Jun 14, 2006 | 90.64 | 91.27 | 90.35 | 91.19 | 1,701,120 | +0.66(+0.73%) |
Jun 13, 2006 | 91.33 | 92.13 | 90.53 | 90.53 | 1,493,584 | -0.92(-1.01%) |
Jun 12, 2006 | 92.89 | 92.96 | 91.45 | 91.45 | 1,330,539 | -1.14(-1.23%) |
Jun 09, 2006 | 93.25 | 93.52 | 92.56 | 92.59 | 1,460,622 | -0.29(-0.32%) |
Jun 08, 2006 | 92.68 | 93.32 | 91.45 | 92.89 | 3,644,367 | -0.04(-0.04%) |
Jun 07, 2006 | 93.72 | 94.23 | 92.88 | 92.93 | 916,958 | -0.64(-0.69%) |
Jun 06, 2006 | 93.94 | 94.05 | 92.88 | 93.57 | 1,884,241 | -0.31(-0.33%) |
Jun 05, 2006 | 95.18 | 95.18 | 93.63 | 93.88 | 1,368,519 | -1.39(-1.45%) |
Jun 02, 2006 | 95.43 | 95.51 | 94.75 | 95.26 | 1,976,344 | +0.15(+0.15%) |
Jun 01, 2006 | 94.01 | 95.20 | 93.98 | 95.12 | 1,082,309 | +0.94(+0.99%) |
May 31, 2006 | 93.48 | 94.18 | 93.35 | 94.18 | 748,216 | +1.07(+1.15%) |
May 30, 2006 | 94.51 | 94.51 | 93.08 | 93.11 | 3,213,288 | -1.66(-1.75%) |
May 26, 2006 | 94.53 | 94.78 | 94.18 | 94.77 | 1,193,945 | +0.50(+0.53%) |
May 25, 2006 | 93.67 | 94.27 | 93.35 | 94.27 | 1,409,484 | +1.12(+1.20%) |
May 24, 2006 | 92.83 | 93.57 | 92.15 | 93.15 | 1,751,445 | +0.66(+0.72%) |
May 23, 2006 | 93.87 | 94.22 | 92.48 | 92.48 | 2,838,637 | -0.66(-0.71%) |
May 22, 2006 | 93.24 | 93.87 | 92.68 | 93.15 | 2,624,183 | -0.69(-0.74%) |
May 19, 2006 | 93.65 | 94.13 | 92.89 | 93.84 | 2,306,367 | +0.66(+0.70%) |
May 18, 2006 | 94.06 | 94.29 | 93.12 | 93.18 | 2,487,182 | -0.48(-0.51%) |
May 17, 2006 | 95.01 | 95.26 | 93.59 | 93.66 | 1,997,233 | -1.81(-1.89%) |
May 16, 2006 | 95.79 | 95.98 | 95.28 | 95.47 | 3,272,294 | -0.19(-0.20%) |
May 15, 2006 | 95.06 | 95.75 | 94.98 | 95.66 | 3,091,886 | +0.18(+0.19%) |
May 12, 2006 | 96.35 | 96.50 | 95.41 | 95.48 | 1,157,185 | -1.19(-1.24%) |
May 11, 2006 | 97.89 | 97.89 | 96.38 | 96.67 | 1,362,687 | -1.20(-1.23%) |
May 10, 2006 | 97.80 | 98.01 | 97.40 | 97.87 | 1,237,351 | -0.10(-0.10%) |
May 09, 2006 | 97.81 | 98.04 | 97.73 | 97.97 | 3,307,154 | +0.17(+0.17%) |
May 08, 2006 | 97.84 | 98.04 | 97.76 | 97.80 | 798,133 | -0.03(-0.03%) |
May 05, 2006 | 97.49 | 98.05 | 97.38 | 97.83 | 2,205,312 | +0.83(+0.86%) |
May 04, 2006 | 96.79 | 97.20 | 96.75 | 97.00 | 966,875 | +0.41(+0.43%) |
May 03, 2006 | 96.90 | 96.95 | 96.33 | 96.58 | 709,829 | -0.43(-0.45%) |
May 02, 2006 | 96.75 | 97.04 | 96.55 | 97.02 | 651,501 | +0.72(+0.74%) |
May 01, 2006 | 97.13 | 97.30 | 96.30 | 96.30 | 620,032 | -0.72(-0.74%) |
Apr 28, 2006 | 96.61 | 97.26 | 96.52 | 97.02 | 890,372 | +0.35(+0.36%) |
Apr 27, 2006 | 95.90 | 97.17 | 95.68 | 96.67 | 2,284,529 | +0.33(+0.34%) |
Apr 26, 2006 | 96.35 | 96.83 | 96.22 | 96.34 | 1,687,827 | +0.06(+0.06%) |
Apr 25, 2006 | 96.72 | 96.78 | 95.93 | 96.28 | 1,922,764 | -0.31(-0.32%) |
Apr 24, 2006 | 96.65 | 96.75 | 96.27 | 96.59 | 568,758 | -0.19(-0.20%) |
Apr 21, 2006 | 97.26 | 97.31 | 96.44 | 96.78 | 1,937,007 | -0.09(-0.09%) |
Apr 20, 2006 | 96.70 | 97.36 | 96.45 | 96.87 | 1,280,079 | +0.18(+0.19%) |
Apr 19, 2006 | 96.53 | 96.76 | 96.16 | 96.69 | 1,357,125 | +0.18(+0.19%) |
Apr 18, 2006 | 95.17 | 96.65 | 95.17 | 96.50 | 1,335,287 | +1.55(+1.63%) |
Apr 17, 2006 | 95.07 | 95.40 | 94.52 | 94.95 | 1,700,849 | -0.15(-0.16%) |
Apr 13, 2006 | 95.15 | 95.40 | 94.73 | 95.11 | 1,314,669 | -0.04(-0.05%) |
Apr 12, 2006 | 95.06 | 95.32 | 94.98 | 95.15 | 1,814,113 | +0.13(+0.13%) |
Apr 11, 2006 | 95.87 | 96.03 | 94.75 | 95.03 | 1,430,238 | -0.81(-0.85%) |
Apr 10, 2006 | 95.75 | 96.04 | 95.46 | 95.84 | 4,824,341 | +0.15(+0.16%) |
Apr 07, 2006 | 96.80 | 97.01 | 95.51 | 95.68 | 2,054,882 | -0.90(-0.93%) |
Apr 06, 2006 | 96.62 | 96.86 | 96.13 | 96.58 | 1,370,554 | -0.19(-0.20%) |
Apr 05, 2006 | 96.44 | 96.87 | 96.28 | 96.77 | 1,705,190 | +0.35(+0.36%) |
Apr 04, 2006 | 95.76 | 96.49 | 95.51 | 96.43 | 1,507,555 | +0.72(+0.75%) |