Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 94.51 | 96.19 | 94.20 | 95.84 | 190,510 | +1.50(+1.59%) |
Jun 29, 2006 | 92.27 | 94.47 | 92.14 | 94.34 | 128,217 | +2.25(+2.44%) |
Jun 28, 2006 | 91.85 | 92.56 | 90.94 | 92.10 | 323,084 | +0.25(+0.27%) |
Jun 27, 2006 | 92.28 | 92.71 | 91.23 | 91.85 | 162,631 | -0.54(-0.58%) |
Jun 26, 2006 | 91.27 | 92.66 | 90.97 | 92.39 | 203,289 | +1.45(+1.59%) |
Jun 23, 2006 | 90.78 | 91.58 | 90.16 | 90.94 | 158,565 | +0.33(+0.36%) |
Jun 22, 2006 | 90.38 | 90.75 | 89.57 | 90.61 | 220,859 | +0.23(+0.25%) |
Jun 21, 2006 | 88.12 | 91.03 | 88.12 | 90.38 | 147,529 | +2.75(+3.14%) |
Jun 20, 2006 | 87.46 | 88.54 | 86.95 | 87.63 | 245,544 | +0.04(+0.05%) |
Jun 19, 2006 | 87.95 | 88.25 | 87.18 | 87.59 | 178,313 | -0.53(-0.60%) |
Jun 16, 2006 | 88.38 | 88.70 | 87.37 | 88.12 | 150,724 | -0.25(-0.29%) |
Jun 15, 2006 | 85.22 | 88.67 | 84.82 | 88.38 | 433,731 | +4.01(+4.75%) |
Jun 14, 2006 | 85.29 | 85.88 | 83.12 | 84.37 | 329,183 | -0.74(-0.87%) |
Jun 13, 2006 | 88.08 | 88.08 | 84.71 | 85.11 | 535,521 | -3.31(-3.74%) |
Jun 12, 2006 | 91.74 | 92.37 | 87.85 | 88.42 | 181,217 | -2.98(-3.26%) |
Jun 09, 2006 | 91.59 | 93.14 | 90.77 | 91.39 | 146,513 | +0.24(+0.26%) |
Jun 08, 2006 | 91.08 | 91.52 | 89.70 | 91.15 | 672,451 | +0.24(+0.27%) |
Jun 07, 2006 | 91.32 | 92.19 | 90.22 | 90.91 | 566,740 | -0.32(-0.35%) |
Jun 06, 2006 | 93.30 | 93.31 | 90.81 | 91.24 | 424,293 | -2.07(-2.22%) |
Jun 05, 2006 | 92.97 | 93.94 | 92.90 | 93.31 | 438,813 | -0.39(-0.41%) |
Jun 02, 2006 | 92.35 | 94.83 | 92.35 | 93.69 | 697,571 | +1.76(+1.91%) |
Jun 01, 2006 | 92.26 | 92.27 | 91.11 | 91.94 | 256,579 | -0.34(-0.37%) |
May 31, 2006 | 92.08 | 92.97 | 91.60 | 92.28 | 256,870 | +0.77(+0.84%) |
May 30, 2006 | 94.38 | 94.70 | 91.25 | 91.51 | 195,447 | -3.04(-3.22%) |
May 26, 2006 | 93.99 | 96.41 | 93.80 | 94.56 | 252,368 | +0.56(+0.60%) |
May 25, 2006 | 93.59 | 95.63 | 93.18 | 93.99 | 475,406 | +0.67(+0.72%) |
May 24, 2006 | 91.61 | 94.35 | 90.38 | 93.32 | 312,774 | +1.90(+2.08%) |
May 23, 2006 | 90.49 | 92.82 | 90.49 | 91.42 | 235,234 | +1.40(+1.55%) |
May 22, 2006 | 91.04 | 91.25 | 88.38 | 90.02 | 230,878 | -1.19(-1.31%) |
May 19, 2006 | 90.78 | 91.66 | 90.04 | 91.21 | 173,376 | +0.44(+0.49%) |
May 18, 2006 | 93.56 | 94.14 | 90.77 | 90.77 | 302,465 | -2.82(-3.01%) |
May 17, 2006 | 95.86 | 96.41 | 93.32 | 93.59 | 476,277 | -2.44(-2.55%) |
May 16, 2006 | 95.39 | 97.00 | 95.39 | 96.04 | 138,672 | +0.65(+0.68%) |
May 15, 2006 | 96.31 | 96.32 | 95.04 | 95.39 | 497,913 | -0.95(-0.99%) |
May 12, 2006 | 97.06 | 97.24 | 96.00 | 96.34 | 249,029 | -0.72(-0.74%) |
May 11, 2006 | 97.87 | 98.87 | 97.05 | 97.06 | 190,946 | -0.81(-0.83%) |
May 10, 2006 | 97.62 | 98.41 | 96.59 | 97.87 | 202,417 | +0.10(+0.10%) |
May 09, 2006 | 98.13 | 98.62 | 97.51 | 97.78 | 344,139 | -0.35(-0.36%) |
May 08, 2006 | 101.06 | 101.74 | 97.14 | 98.13 | 719,498 | -5.69(-5.48%) |
May 05, 2006 | 101.13 | 103.82 | 100.75 | 103.82 | 109,630 | +2.82(+2.79%) |
May 04, 2006 | 100.20 | 101.83 | 100.15 | 101.00 | 332,232 | +1.17(+1.17%) |
May 03, 2006 | 100.55 | 100.75 | 98.48 | 99.83 | 91,334 | -0.03(-0.03%) |
May 02, 2006 | 98.55 | 100.48 | 98.29 | 99.86 | 211,856 | +1.48(+1.51%) |
May 01, 2006 | 104.36 | 105.02 | 98.04 | 98.38 | 592,878 | -5.98(-5.73%) |
Apr 28, 2006 | 106.06 | 106.50 | 104.22 | 104.36 | 326,714 | -1.34(-1.26%) |
Apr 27, 2006 | 105.16 | 107.02 | 103.13 | 105.70 | 316,259 | +0.40(+0.38%) |
Apr 26, 2006 | 101.58 | 105.92 | 101.55 | 105.30 | 283,297 | +3.56(+3.50%) |
Apr 25, 2006 | 101.82 | 102.01 | 100.55 | 101.74 | 101,499 | -0.28(-0.28%) |
Apr 24, 2006 | 103.85 | 104.06 | 101.37 | 102.02 | 256,434 | -1.83(-1.76%) |
Apr 21, 2006 | 104.68 | 105.37 | 102.61 | 103.85 | 215,341 | -0.83(-0.79%) |
Apr 20, 2006 | 107.78 | 107.78 | 104.68 | 104.68 | 403,093 | -2.97(-2.76%) |
Apr 19, 2006 | 104.68 | 109.75 | 104.06 | 107.65 | 909,282 | +6.07(+5.97%) |
Apr 18, 2006 | 98.62 | 101.68 | 98.62 | 101.58 | 295,785 | +2.98(+3.02%) |
Apr 17, 2006 | 98.48 | 99.48 | 98.30 | 98.60 | 113,551 | +0.12(+0.12%) |
Apr 13, 2006 | 99.78 | 99.87 | 98.28 | 98.48 | 134,025 | -1.30(-1.30%) |
Apr 12, 2006 | 97.55 | 100.20 | 97.23 | 99.78 | 232,765 | +1.71(+1.74%) |
Apr 11, 2006 | 101.91 | 102.39 | 97.62 | 98.07 | 371,292 | -3.84(-3.76%) |
Apr 10, 2006 | 101.92 | 102.89 | 101.50 | 101.91 | 220,859 | +0.29(+0.28%) |
Apr 07, 2006 | 101.69 | 102.96 | 100.92 | 101.62 | 215,486 | -0.07(-0.07%) |
Apr 06, 2006 | 101.00 | 101.92 | 100.41 | 101.69 | 100,337 | +0.52(+0.51%) |
Apr 05, 2006 | 99.94 | 101.92 | 99.94 | 101.17 | 205,176 | +1.25(+1.25%) |
Apr 04, 2006 | 98.91 | 100.67 | 98.27 | 99.93 | 299,706 | +1.96(+2.00%) |