Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 89.56 | 89.69 | 87.87 | 88.99 | 231,783 | -0.57(-0.64%) |
Jul 28, 2006 | 88.74 | 91.29 | 88.74 | 89.56 | 226,413 | +0.99(+1.12%) |
Jul 27, 2006 | 88.40 | 90.54 | 88.02 | 88.57 | 113,642 | +0.34(+0.39%) |
Jul 26, 2006 | 90.00 | 90.00 | 87.85 | 88.23 | 168,504 | -1.94(-2.15%) |
Jul 25, 2006 | 87.85 | 90.71 | 87.68 | 90.17 | 263,568 | +1.29(+1.45%) |
Jul 24, 2006 | 87.40 | 89.54 | 87.36 | 88.88 | 322,639 | +1.92(+2.20%) |
Jul 21, 2006 | 88.85 | 89.05 | 86.47 | 86.97 | 403,771 | -1.72(-1.93%) |
Jul 20, 2006 | 90.37 | 91.11 | 88.52 | 88.68 | 296,805 | -1.52(-1.68%) |
Jul 19, 2006 | 88.30 | 91.13 | 88.17 | 90.20 | 837,876 | +2.03(+2.30%) |
Jul 18, 2006 | 89.57 | 91.50 | 87.08 | 88.17 | 1,546,581 | -4.90(-5.26%) |
Jul 17, 2006 | 91.45 | 93.27 | 90.29 | 93.07 | 144,266 | +1.45(+1.58%) |
Jul 14, 2006 | 93.76 | 93.84 | 91.03 | 91.62 | 270,680 | -1.96(-2.10%) |
Jul 13, 2006 | 95.77 | 95.77 | 92.75 | 93.59 | 347,603 | -2.56(-2.67%) |
Jul 12, 2006 | 96.98 | 97.76 | 95.50 | 96.15 | 146,878 | -0.65(-0.68%) |
Jul 11, 2006 | 95.74 | 97.07 | 94.81 | 96.81 | 118,722 | +0.89(+0.93%) |
Jul 10, 2006 | 95.78 | 96.74 | 95.55 | 95.92 | 82,002 | +0.25(+0.27%) |
Jul 07, 2006 | 97.07 | 98.14 | 95.66 | 95.66 | 110,594 | -1.13(-1.17%) |
Jul 06, 2006 | 96.29 | 97.09 | 95.72 | 96.79 | 136,428 | +1.01(+1.05%) |
Jul 05, 2006 | 96.77 | 96.91 | 94.77 | 95.79 | 75,035 | -1.11(-1.14%) |
Jul 03, 2006 | 96.06 | 97.67 | 95.86 | 96.89 | 102,321 | +1.01(+1.05%) |
Jun 30, 2006 | 94.56 | 96.24 | 94.24 | 95.89 | 190,419 | +1.50(+1.59%) |
Jun 29, 2006 | 92.31 | 94.51 | 92.19 | 94.39 | 128,156 | +2.25(+2.44%) |
Jun 28, 2006 | 91.89 | 92.61 | 90.98 | 92.14 | 322,930 | +0.25(+0.27%) |
Jun 27, 2006 | 92.33 | 92.75 | 91.27 | 91.89 | 162,553 | -0.54(-0.58%) |
Jun 26, 2006 | 91.31 | 92.71 | 91.02 | 92.43 | 203,191 | +1.45(+1.59%) |
Jun 23, 2006 | 90.82 | 91.62 | 90.20 | 90.98 | 158,489 | +0.33(+0.36%) |
Jun 22, 2006 | 90.42 | 90.79 | 89.61 | 90.65 | 220,753 | +0.23(+0.25%) |
Jun 21, 2006 | 88.16 | 91.07 | 88.16 | 90.42 | 147,459 | +2.75(+3.14%) |
Jun 20, 2006 | 87.50 | 88.58 | 86.99 | 87.68 | 245,426 | +0.04(+0.05%) |
Jun 19, 2006 | 87.99 | 88.29 | 87.22 | 87.63 | 178,228 | -0.53(-0.60%) |
Jun 16, 2006 | 88.42 | 88.74 | 87.41 | 88.16 | 150,652 | -0.25(-0.29%) |
Jun 15, 2006 | 85.26 | 88.72 | 84.86 | 88.42 | 433,524 | +4.01(+4.75%) |
Jun 14, 2006 | 85.33 | 85.92 | 83.16 | 84.41 | 329,025 | -0.74(-0.87%) |
Jun 13, 2006 | 88.12 | 88.12 | 84.75 | 85.15 | 535,265 | -3.31(-3.74%) |
Jun 12, 2006 | 91.78 | 92.42 | 87.90 | 88.46 | 181,131 | -2.98(-3.26%) |
Jun 09, 2006 | 91.64 | 93.19 | 90.81 | 91.44 | 146,443 | +0.24(+0.26%) |
Jun 08, 2006 | 91.13 | 91.57 | 89.74 | 91.20 | 672,129 | +0.24(+0.27%) |
Jun 07, 2006 | 91.36 | 92.24 | 90.26 | 90.96 | 566,470 | -0.32(-0.35%) |
Jun 06, 2006 | 93.35 | 93.35 | 90.85 | 91.28 | 424,090 | -2.07(-2.22%) |
Jun 05, 2006 | 93.02 | 93.98 | 92.95 | 93.35 | 438,604 | -0.39(-0.41%) |
Jun 02, 2006 | 92.40 | 94.88 | 92.40 | 93.74 | 697,238 | +1.76(+1.91%) |
Jun 01, 2006 | 92.31 | 92.31 | 91.16 | 91.98 | 256,457 | -0.34(-0.37%) |
May 31, 2006 | 92.12 | 93.02 | 91.64 | 92.33 | 256,747 | +0.77(+0.84%) |
May 30, 2006 | 94.43 | 94.74 | 91.29 | 91.55 | 195,354 | -3.05(-3.22%) |
May 26, 2006 | 94.04 | 96.46 | 93.85 | 94.60 | 252,248 | +0.56(+0.60%) |
May 25, 2006 | 93.64 | 95.68 | 93.23 | 94.04 | 475,178 | +0.67(+0.72%) |
May 24, 2006 | 91.65 | 94.39 | 90.42 | 93.37 | 312,625 | +1.90(+2.08%) |
May 23, 2006 | 90.54 | 92.86 | 90.54 | 91.47 | 235,122 | +1.40(+1.55%) |
May 22, 2006 | 91.09 | 91.29 | 88.42 | 90.07 | 230,767 | -1.19(-1.31%) |
May 19, 2006 | 90.82 | 91.70 | 90.08 | 91.26 | 173,293 | +0.44(+0.49%) |
May 18, 2006 | 93.61 | 94.19 | 90.81 | 90.82 | 302,320 | -2.82(-3.01%) |
May 17, 2006 | 95.91 | 96.46 | 93.36 | 93.64 | 476,049 | -2.45(-2.55%) |
May 16, 2006 | 95.43 | 97.05 | 95.43 | 96.08 | 138,605 | +0.65(+0.68%) |
May 15, 2006 | 96.36 | 96.36 | 95.08 | 95.43 | 497,675 | -0.95(-0.99%) |
May 12, 2006 | 97.11 | 97.29 | 96.05 | 96.38 | 248,910 | -0.72(-0.75%) |
May 11, 2006 | 97.92 | 98.91 | 97.10 | 97.11 | 190,855 | -0.81(-0.83%) |
May 10, 2006 | 97.67 | 98.46 | 96.63 | 97.92 | 202,321 | +0.10(+0.10%) |
May 09, 2006 | 98.18 | 98.67 | 97.56 | 97.82 | 343,974 | -0.35(-0.36%) |
May 08, 2006 | 101.11 | 101.79 | 97.18 | 98.18 | 719,154 | -5.69(-5.48%) |
May 05, 2006 | 101.18 | 103.87 | 100.80 | 103.87 | 109,578 | +2.82(+2.79%) |
May 04, 2006 | 100.25 | 101.88 | 100.20 | 101.05 | 332,073 | +1.17(+1.17%) |
May 03, 2006 | 100.59 | 100.80 | 98.53 | 99.88 | 91,291 | -0.03(-0.03%) |
May 02, 2006 | 98.60 | 100.53 | 98.33 | 99.91 | 211,755 | +1.48(+1.51%) |