Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 75.10 | 75.39 | 74.16 | 74.70 | 98,700 | -1.05(-1.39%) |
Jun 29, 2006 | 72.30 | 76.11 | 71.90 | 75.75 | 251,500 | +1.51(+2.03%) |
Jun 28, 2006 | 73.28 | 74.24 | 72.81 | 74.24 | 54,200 | +1.48(+2.03%) |
Jun 27, 2006 | 74.55 | 74.74 | 72.58 | 72.76 | 76,300 | -0.98(-1.33%) |
Jun 26, 2006 | 73.25 | 74.53 | 73.17 | 73.74 | 120,700 | +3.06(+4.33%) |
Jun 23, 2006 | 69.96 | 71.61 | 69.96 | 70.68 | 73,000 | +0.76(+1.09%) |
Jun 22, 2006 | 70.00 | 72.08 | 68.60 | 69.92 | 104,700 | -0.33(-0.47%) |
Jun 21, 2006 | 68.35 | 71.93 | 68.35 | 70.25 | 109,500 | +2.23(+3.28%) |
Jun 20, 2006 | 68.40 | 69.75 | 67.63 | 68.02 | 175,600 | -0.98(-1.42%) |
Jun 19, 2006 | 70.50 | 70.65 | 68.72 | 69.00 | 195,800 | -1.00(-1.43%) |
Jun 16, 2006 | 68.00 | 70.29 | 67.81 | 70.00 | 110,800 | -0.65(-0.92%) |
Jun 15, 2006 | 67.60 | 70.66 | 67.60 | 70.65 | 224,600 | +3.29(+4.88%) |
Jun 14, 2006 | 65.50 | 67.42 | 65.50 | 67.36 | 64,900 | +3.21(+5.00%) |
Jun 13, 2006 | 65.00 | 66.30 | 63.59 | 64.15 | 96,500 | -2.25(-3.39%) |
Jun 12, 2006 | 68.04 | 68.82 | 66.40 | 66.40 | 71,700 | -1.45(-2.14%) |
Jun 09, 2006 | 68.70 | 70.70 | 67.85 | 67.85 | 111,300 | -2.52(-3.58%) |
Jun 08, 2006 | 70.10 | 70.77 | 68.05 | 70.37 | 134,100 | -2.95(-4.02%) |
Jun 07, 2006 | 73.70 | 75.24 | 72.60 | 73.32 | 119,000 | +0.32(+0.44%) |
Jun 06, 2006 | 73.94 | 73.94 | 71.58 | 73.00 | 78,500 | +0.75(+1.04%) |
Jun 05, 2006 | 74.30 | 74.93 | 72.19 | 72.25 | 101,600 | -5.07(-6.56%) |
Jun 02, 2006 | 78.60 | 78.60 | 76.64 | 77.32 | 94,400 | -0.07(-0.09%) |
Jun 01, 2006 | 77.15 | 78.01 | 76.04 | 77.39 | 143,100 | -2.95(-3.67%) |
May 31, 2006 | 79.14 | 80.49 | 78.55 | 80.34 | 104,000 | +1.99(+2.54%) |
May 30, 2006 | 81.20 | 81.20 | 77.91 | 78.35 | 51,700 | -3.85(-4.68%) |
May 26, 2006 | 81.35 | 82.26 | 78.50 | 82.20 | 62,500 | +1.53(+1.90%) |
May 25, 2006 | 78.31 | 81.35 | 78.30 | 80.67 | 105,500 | +2.67(+3.42%) |
May 24, 2006 | 79.68 | 79.91 | 75.50 | 78.00 | 90,100 | -2.55(-3.17%) |
May 23, 2006 | 79.15 | 82.34 | 79.05 | 80.55 | 220,300 | +3.50(+4.54%) |
May 22, 2006 | 77.00 | 77.27 | 74.13 | 77.05 | 208,500 | -6.55(-7.83%) |
May 19, 2006 | 84.75 | 84.38 | 80.20 | 83.60 | 154,700 | -0.33(-0.39%) |
May 18, 2006 | 86.62 | 86.95 | 83.62 | 83.93 | 69,600 | -2.47(-2.86%) |
May 17, 2006 | 89.70 | 90.40 | 86.23 | 86.40 | 103,400 | -3.30(-3.68%) |
May 16, 2006 | 89.05 | 91.15 | 88.70 | 89.70 | 91,400 | -1.20(-1.32%) |
May 15, 2006 | 91.00 | 91.65 | 90.33 | 90.90 | 102,300 | -2.80(-2.99%) |
May 12, 2006 | 97.01 | 97.01 | 93.47 | 93.70 | 114,000 | -1.32(-1.39%) |
May 11, 2006 | 96.80 | 96.87 | 94.65 | 95.02 | 88,600 | -1.59(-1.65%) |
May 10, 2006 | 98.00 | 98.65 | 96.50 | 96.61 | 138,900 | +0.52(+0.54%) |
May 09, 2006 | 96.09 | 96.09 | 96.09 | 96.09 | 0 | +0.00(+0.00%) |
May 08, 2006 | 96.09 | 96.09 | 96.09 | 96.09 | 0 | +0.00(+0.00%) |
May 05, 2006 | 96.75 | 96.95 | 95.72 | 96.09 | 142,700 | +0.29(+0.30%) |
May 04, 2006 | 95.00 | 96.30 | 95.00 | 95.80 | 56,300 | +1.80(+1.91%) |
May 03, 2006 | 95.36 | 95.36 | 94.00 | 94.00 | 71,600 | -4.10(-4.18%) |
May 02, 2006 | 98.37 | 98.66 | 97.37 | 98.10 | 79,100 | -0.48(-0.49%) |
May 01, 2006 | 98.80 | 99.22 | 97.94 | 98.58 | 79,800 | +0.38(+0.39%) |
Apr 28, 2006 | 97.80 | 98.28 | 96.52 | 98.20 | 118,700 | +7.20(+7.91%) |
Apr 27, 2006 | 94.25 | 94.25 | 90.60 | 91.00 | 128,400 | -5.25(-5.45%) |
Apr 26, 2006 | 97.60 | 98.00 | 95.75 | 96.25 | 142,900 | +1.90(+2.01%) |
Apr 25, 2006 | 94.35 | 95.75 | 93.50 | 94.35 | 107,500 | -2.10(-2.18%) |
Apr 24, 2006 | 100.03 | 98.25 | 96.26 | 96.45 | 116,000 | -6.77(-6.56%) |
Apr 21, 2006 | 104.00 | 104.99 | 102.80 | 103.22 | 168,800 | -3.33(-3.13%) |
Apr 20, 2006 | 108.00 | 108.50 | 105.75 | 106.55 | 126,000 | -0.45(-0.42%) |
Apr 19, 2006 | 106.50 | 107.10 | 105.42 | 107.00 | 78,600 | -2.00(-1.83%) |
Apr 18, 2006 | 106.50 | 109.00 | 106.40 | 109.00 | 163,000 | +7.40(+7.28%) |
Apr 17, 2006 | 100.70 | 102.39 | 100.70 | 101.60 | 88,800 | +0.77(+0.76%) |
Apr 13, 2006 | 102.42 | 101.32 | 100.66 | 100.83 | 32,800 | -1.59(-1.55%) |
Apr 12, 2006 | 102.60 | 103.00 | 101.87 | 102.42 | 47,300 | -1.81(-1.74%) |
Apr 11, 2006 | 106.65 | 107.20 | 103.81 | 104.23 | 98,900 | -1.02(-0.97%) |
Apr 10, 2006 | 105.50 | 106.31 | 105.17 | 105.25 | 54,400 | -2.74(-2.54%) |
Apr 07, 2006 | 109.75 | 110.17 | 107.99 | 107.99 | 63,600 | -1.61(-1.47%) |
Apr 06, 2006 | 108.00 | 109.95 | 107.73 | 109.60 | 77,300 | +1.70(+1.58%) |
Apr 05, 2006 | 106.25 | 108.20 | 106.25 | 107.90 | 83,200 | -1.25(-1.15%) |
Apr 04, 2006 | 107.45 | 109.30 | 107.30 | 109.15 | 76,400 | -0.97(-0.88%) |