Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 93.70 | 93.75 | 93.27 | 93.55 | 3,602,849 | +0.07(+0.08%) |
Jun 29, 2006 | 92.05 | 93.55 | 92.01 | 93.48 | 3,064,181 | +1.77(+1.94%) |
Jun 28, 2006 | 91.23 | 91.71 | 90.89 | 91.71 | 565,118 | +0.67(+0.73%) |
Jun 27, 2006 | 91.88 | 92.02 | 90.95 | 91.04 | 2,128,089 | -0.81(-0.88%) |
Jun 26, 2006 | 91.46 | 91.89 | 91.32 | 91.85 | 2,418,623 | +0.40(+0.44%) |
Jun 23, 2006 | 91.35 | 92.02 | 91.15 | 91.44 | 1,089,198 | -0.43(-0.46%) |
Jun 22, 2006 | 92.13 | 92.24 | 91.55 | 91.87 | 2,701,523 | -0.48(-0.52%) |
Jun 21, 2006 | 91.54 | 92.76 | 91.53 | 92.34 | 2,098,640 | +0.78(+0.85%) |
Jun 20, 2006 | 91.53 | 92.08 | 91.32 | 91.57 | 1,516,752 | +0.32(+0.35%) |
Jun 19, 2006 | 92.53 | 92.60 | 91.19 | 91.24 | 1,466,716 | -0.82(-0.89%) |
Jun 16, 2006 | 92.42 | 92.63 | 91.88 | 92.07 | 1,479,941 | -0.55(-0.59%) |
Jun 15, 2006 | 91.02 | 92.83 | 91.00 | 92.62 | 3,684,106 | +1.88(+2.08%) |
Jun 14, 2006 | 90.18 | 90.80 | 89.89 | 90.73 | 1,709,806 | +0.66(+0.73%) |
Jun 13, 2006 | 90.87 | 91.66 | 90.07 | 90.07 | 1,501,210 | -0.92(-1.01%) |
Jun 12, 2006 | 92.42 | 92.49 | 90.99 | 90.99 | 1,337,332 | -1.14(-1.23%) |
Jun 09, 2006 | 92.78 | 93.05 | 92.09 | 92.12 | 1,468,080 | -0.29(-0.32%) |
Jun 08, 2006 | 92.21 | 92.84 | 90.99 | 92.42 | 3,662,974 | -0.04(-0.04%) |
Jun 07, 2006 | 93.25 | 93.75 | 92.41 | 92.45 | 921,640 | -0.64(-0.69%) |
Jun 06, 2006 | 93.47 | 93.58 | 92.40 | 93.09 | 1,893,861 | -0.31(-0.33%) |
Jun 05, 2006 | 94.69 | 94.69 | 93.15 | 93.40 | 1,375,507 | -1.38(-1.45%) |
Jun 02, 2006 | 94.95 | 95.03 | 94.27 | 94.78 | 1,986,434 | +0.15(+0.16%) |
Jun 01, 2006 | 93.53 | 94.71 | 93.50 | 94.63 | 1,087,835 | +0.93(+0.99%) |
May 31, 2006 | 93.00 | 93.70 | 92.88 | 93.70 | 752,036 | +1.06(+1.15%) |
May 30, 2006 | 94.03 | 94.03 | 92.61 | 92.64 | 3,229,694 | -1.65(-1.75%) |
May 26, 2006 | 94.05 | 94.30 | 93.70 | 94.29 | 1,200,041 | +0.50(+0.53%) |
May 25, 2006 | 93.20 | 93.79 | 92.88 | 93.79 | 1,416,680 | +1.11(+1.20%) |
May 24, 2006 | 92.36 | 93.09 | 91.68 | 92.67 | 1,760,387 | +0.66(+0.72%) |
May 23, 2006 | 93.39 | 93.74 | 92.01 | 92.01 | 2,853,130 | -0.66(-0.71%) |
May 22, 2006 | 92.77 | 93.39 | 92.21 | 92.67 | 2,637,581 | -0.69(-0.74%) |
May 19, 2006 | 93.17 | 93.65 | 92.42 | 93.36 | 2,318,143 | +0.65(+0.70%) |
May 18, 2006 | 93.58 | 93.81 | 92.65 | 92.71 | 2,499,880 | -0.48(-0.51%) |
May 17, 2006 | 94.53 | 94.78 | 93.11 | 93.19 | 2,007,430 | -1.80(-1.89%) |
May 16, 2006 | 95.30 | 95.49 | 94.79 | 94.98 | 3,289,001 | -0.19(-0.20%) |
May 15, 2006 | 94.57 | 95.26 | 94.49 | 95.18 | 3,107,672 | +0.18(+0.19%) |
May 12, 2006 | 95.86 | 96.01 | 94.93 | 94.99 | 1,163,093 | -1.19(-1.24%) |
May 11, 2006 | 97.39 | 97.39 | 95.89 | 96.18 | 1,369,644 | -1.20(-1.23%) |
May 10, 2006 | 97.30 | 97.52 | 96.91 | 97.38 | 1,243,668 | -0.10(-0.10%) |
May 09, 2006 | 97.32 | 97.54 | 97.24 | 97.47 | 3,324,039 | +0.17(+0.17%) |
May 08, 2006 | 97.35 | 97.54 | 97.26 | 97.30 | 802,208 | -0.03(-0.03%) |
May 05, 2006 | 96.99 | 97.55 | 96.88 | 97.33 | 2,216,572 | +0.83(+0.86%) |
May 04, 2006 | 96.30 | 96.70 | 96.25 | 96.50 | 971,812 | +0.41(+0.43%) |
May 03, 2006 | 96.41 | 96.46 | 95.84 | 96.09 | 713,453 | -0.43(-0.45%) |
May 02, 2006 | 96.26 | 96.55 | 96.06 | 96.53 | 654,828 | +0.71(+0.74%) |
May 01, 2006 | 96.64 | 96.80 | 95.81 | 95.81 | 623,197 | -0.71(-0.74%) |
Apr 28, 2006 | 96.12 | 96.77 | 96.03 | 96.53 | 894,918 | +0.34(+0.36%) |
Apr 27, 2006 | 95.41 | 96.68 | 95.19 | 96.18 | 2,296,193 | +0.33(+0.34%) |
Apr 26, 2006 | 95.86 | 96.33 | 95.73 | 95.85 | 1,696,445 | +0.06(+0.06%) |
Apr 25, 2006 | 96.22 | 96.29 | 95.44 | 95.79 | 1,932,581 | -0.31(-0.32%) |
Apr 24, 2006 | 96.16 | 96.26 | 95.78 | 96.10 | 571,662 | -0.19(-0.20%) |
Apr 21, 2006 | 96.77 | 96.81 | 95.95 | 96.29 | 1,946,896 | -0.09(-0.09%) |
Apr 20, 2006 | 96.21 | 96.86 | 95.96 | 96.38 | 1,286,615 | +0.18(+0.19%) |
Apr 19, 2006 | 96.04 | 96.27 | 95.67 | 96.20 | 1,364,054 | +0.18(+0.19%) |
Apr 18, 2006 | 94.68 | 96.16 | 94.68 | 96.01 | 1,342,104 | +1.54(+1.63%) |
Apr 17, 2006 | 94.59 | 94.92 | 94.04 | 94.47 | 1,709,533 | -0.15(-0.16%) |
Apr 13, 2006 | 94.67 | 94.92 | 94.25 | 94.63 | 1,321,381 | -0.04(-0.05%) |
Apr 12, 2006 | 94.57 | 94.84 | 94.50 | 94.67 | 1,823,375 | +0.12(+0.13%) |
Apr 11, 2006 | 95.38 | 95.54 | 94.27 | 94.54 | 1,437,540 | -0.81(-0.85%) |
Apr 10, 2006 | 95.26 | 95.55 | 94.98 | 95.35 | 4,848,972 | +0.15(+0.16%) |
Apr 07, 2006 | 96.31 | 96.52 | 95.03 | 95.20 | 2,065,373 | -0.89(-0.93%) |
Apr 06, 2006 | 96.13 | 96.37 | 95.65 | 96.09 | 1,377,552 | -0.19(-0.20%) |
Apr 05, 2006 | 95.95 | 96.38 | 95.79 | 96.28 | 1,713,896 | +0.34(+0.36%) |
Apr 04, 2006 | 95.28 | 96.00 | 95.03 | 95.94 | 1,515,252 | +0.71(+0.75%) |