Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 91.16 | 92.78 | 90.85 | 92.44 | 197,527 | +1.45(+1.59%) |
Jun 29, 2006 | 88.99 | 91.11 | 88.87 | 90.99 | 132,939 | +2.17(+2.44%) |
Jun 28, 2006 | 88.59 | 89.28 | 87.71 | 88.83 | 334,983 | +0.24(+0.27%) |
Jun 27, 2006 | 89.00 | 89.42 | 87.99 | 88.59 | 168,620 | -0.52(-0.58%) |
Jun 26, 2006 | 88.03 | 89.37 | 87.74 | 89.10 | 210,776 | +1.39(+1.59%) |
Jun 23, 2006 | 87.56 | 88.33 | 86.96 | 87.71 | 164,405 | +0.32(+0.36%) |
Jun 22, 2006 | 87.17 | 87.52 | 86.39 | 87.39 | 228,993 | +0.22(+0.25%) |
Jun 21, 2006 | 84.99 | 87.80 | 84.99 | 87.17 | 152,963 | +2.65(+3.14%) |
Jun 20, 2006 | 84.35 | 85.39 | 83.86 | 84.52 | 254,587 | +0.04(+0.05%) |
Jun 19, 2006 | 84.83 | 85.11 | 84.08 | 84.48 | 184,880 | -0.51(-0.60%) |
Jun 16, 2006 | 85.24 | 85.55 | 84.27 | 84.99 | 156,275 | -0.25(-0.29%) |
Jun 15, 2006 | 82.20 | 85.52 | 81.80 | 85.24 | 449,706 | +3.87(+4.75%) |
Jun 14, 2006 | 82.26 | 82.83 | 80.16 | 81.37 | 341,306 | -0.72(-0.87%) |
Jun 13, 2006 | 84.95 | 84.95 | 81.70 | 82.09 | 555,244 | -3.19(-3.74%) |
Jun 12, 2006 | 88.48 | 89.09 | 84.73 | 85.28 | 187,891 | -2.87(-3.26%) |
Jun 09, 2006 | 88.34 | 89.83 | 87.54 | 88.15 | 151,909 | +0.23(+0.26%) |
Jun 08, 2006 | 87.85 | 88.27 | 86.51 | 87.92 | 697,217 | +0.23(+0.27%) |
Jun 07, 2006 | 88.07 | 88.92 | 87.01 | 87.68 | 587,614 | -0.31(-0.35%) |
Jun 06, 2006 | 89.99 | 89.99 | 87.58 | 87.99 | 439,920 | -2.00(-2.22%) |
Jun 05, 2006 | 89.67 | 90.60 | 89.60 | 89.99 | 454,975 | -0.37(-0.41%) |
Jun 02, 2006 | 89.07 | 91.46 | 89.07 | 90.37 | 723,263 | +1.69(+1.91%) |
Jun 01, 2006 | 88.98 | 88.99 | 87.88 | 88.67 | 266,029 | -0.33(-0.37%) |
May 31, 2006 | 88.81 | 89.67 | 88.35 | 89.00 | 266,330 | +0.74(+0.84%) |
May 30, 2006 | 91.03 | 91.34 | 88.01 | 88.26 | 202,646 | -2.94(-3.22%) |
May 26, 2006 | 90.65 | 92.99 | 90.47 | 91.20 | 261,663 | +0.54(+0.60%) |
May 25, 2006 | 90.27 | 92.23 | 89.87 | 90.65 | 492,915 | +0.64(+0.72%) |
May 24, 2006 | 88.35 | 91.00 | 87.17 | 90.01 | 324,294 | +1.83(+2.08%) |
May 23, 2006 | 87.28 | 89.52 | 87.28 | 88.17 | 243,898 | +1.35(+1.55%) |
May 22, 2006 | 87.81 | 88.01 | 85.24 | 86.83 | 239,381 | -1.15(-1.31%) |
May 19, 2006 | 87.56 | 88.40 | 86.84 | 87.97 | 179,762 | +0.43(+0.49%) |
May 18, 2006 | 90.24 | 90.80 | 87.54 | 87.55 | 313,604 | -2.72(-3.01%) |
May 17, 2006 | 92.46 | 92.99 | 90.00 | 90.27 | 493,818 | -2.36(-2.55%) |
May 16, 2006 | 92.00 | 93.55 | 92.00 | 92.62 | 143,779 | +0.62(+0.68%) |
May 15, 2006 | 92.89 | 92.90 | 91.66 | 92.00 | 516,251 | -0.92(-0.99%) |
May 12, 2006 | 93.61 | 93.79 | 92.59 | 92.92 | 258,200 | -0.70(-0.74%) |
May 11, 2006 | 94.40 | 95.35 | 93.61 | 93.61 | 197,979 | -0.78(-0.83%) |
May 10, 2006 | 94.15 | 94.92 | 93.16 | 94.40 | 209,872 | +0.09(+0.10%) |
May 09, 2006 | 94.64 | 95.12 | 94.05 | 94.30 | 356,814 | -0.34(-0.36%) |
May 08, 2006 | 97.47 | 98.12 | 93.69 | 94.64 | 745,997 | -5.49(-5.48%) |
May 05, 2006 | 97.54 | 100.13 | 97.17 | 100.13 | 113,668 | +2.72(+2.79%) |
May 04, 2006 | 96.64 | 98.22 | 96.60 | 97.41 | 344,468 | +1.13(+1.17%) |
May 03, 2006 | 96.97 | 97.17 | 94.98 | 96.28 | 94,698 | -0.03(-0.03%) |
May 02, 2006 | 95.05 | 96.91 | 94.80 | 96.31 | 219,658 | +1.43(+1.51%) |
May 01, 2006 | 100.66 | 101.29 | 94.56 | 94.88 | 614,713 | -5.77(-5.73%) |
Apr 28, 2006 | 102.29 | 102.72 | 100.52 | 100.66 | 338,747 | -1.29(-1.26%) |
Apr 27, 2006 | 101.42 | 103.22 | 99.47 | 101.94 | 327,907 | +0.38(+0.38%) |
Apr 26, 2006 | 97.97 | 102.16 | 97.94 | 101.56 | 293,731 | +3.43(+3.50%) |
Apr 25, 2006 | 98.20 | 98.38 | 96.98 | 98.12 | 105,237 | -0.27(-0.28%) |
Apr 24, 2006 | 100.16 | 100.36 | 97.77 | 98.40 | 265,879 | -1.77(-1.76%) |
Apr 21, 2006 | 100.96 | 101.62 | 98.97 | 100.16 | 223,272 | -0.80(-0.79%) |
Apr 20, 2006 | 103.95 | 103.95 | 100.96 | 100.96 | 417,939 | -2.86(-2.76%) |
Apr 19, 2006 | 100.96 | 105.85 | 100.36 | 103.82 | 942,771 | +5.85(+5.97%) |
Apr 18, 2006 | 95.12 | 98.07 | 95.12 | 97.97 | 306,679 | +2.88(+3.02%) |
Apr 17, 2006 | 94.98 | 95.95 | 94.81 | 95.10 | 117,733 | +0.11(+0.12%) |
Apr 13, 2006 | 96.24 | 96.32 | 94.79 | 94.98 | 138,961 | -1.26(-1.30%) |
Apr 12, 2006 | 94.09 | 96.64 | 93.78 | 96.24 | 241,338 | +1.65(+1.74%) |
Apr 11, 2006 | 98.29 | 98.75 | 94.15 | 94.59 | 384,967 | -3.70(-3.76%) |
Apr 10, 2006 | 98.30 | 99.24 | 97.90 | 98.29 | 228,993 | +0.28(+0.28%) |
Apr 07, 2006 | 98.08 | 99.30 | 97.34 | 98.01 | 223,422 | -0.07(-0.07%) |
Apr 06, 2006 | 97.41 | 98.30 | 96.84 | 98.08 | 104,033 | +0.50(+0.51%) |
Apr 05, 2006 | 96.39 | 98.30 | 96.39 | 97.58 | 212,733 | +1.20(+1.25%) |
Apr 04, 2006 | 95.40 | 97.09 | 94.78 | 96.38 | 310,744 | +1.89(+2.00%) |