Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 93.76 | 94.01 | 93.67 | 93.91 | 774,213 | -0.14(-0.15%) |
Jul 28, 2006 | 93.32 | 94.15 | 93.24 | 94.05 | 1,012,967 | +0.95(+1.02%) |
Jul 27, 2006 | 93.62 | 93.82 | 92.76 | 93.10 | 1,400,347 | -0.12(-0.13%) |
Jul 26, 2006 | 93.03 | 93.65 | 92.74 | 93.23 | 806,392 | +0.18(+0.19%) |
Jul 25, 2006 | 92.55 | 93.52 | 92.38 | 93.05 | 579,228 | +0.36(+0.39%) |
Jul 24, 2006 | 91.63 | 92.84 | 91.59 | 92.69 | 752,669 | +1.55(+1.71%) |
Jul 21, 2006 | 91.99 | 91.99 | 91.01 | 91.14 | 939,064 | -0.56(-0.62%) |
Jul 20, 2006 | 92.71 | 92.78 | 91.65 | 91.70 | 1,009,695 | -0.62(-0.67%) |
Jul 19, 2006 | 91.24 | 92.76 | 91.24 | 92.32 | 1,127,095 | +1.24(+1.36%) |
Jul 18, 2006 | 90.95 | 91.11 | 89.99 | 91.08 | 1,822,087 | +0.47(+0.52%) |
Jul 17, 2006 | 90.66 | 91.14 | 90.49 | 90.61 | 1,361,622 | -0.18(-0.20%) |
Jul 14, 2006 | 91.17 | 91.31 | 90.27 | 90.79 | 1,264,675 | -0.33(-0.36%) |
Jul 13, 2006 | 92.08 | 92.33 | 91.12 | 91.12 | 2,025,662 | -1.54(-1.66%) |
Jul 12, 2006 | 93.50 | 93.60 | 92.39 | 92.66 | 1,606,785 | -0.95(-1.02%) |
Jul 11, 2006 | 93.02 | 93.62 | 92.57 | 93.62 | 955,835 | +0.47(+0.50%) |
Jul 10, 2006 | 93.18 | 93.60 | 92.90 | 93.15 | 891,749 | +0.07(+0.08%) |
Jul 07, 2006 | 93.46 | 93.71 | 92.82 | 93.07 | 1,320,853 | -0.53(-0.56%) |
Jul 06, 2006 | 93.47 | 93.90 | 93.38 | 93.60 | 1,005,741 | +0.23(+0.25%) |
Jul 05, 2006 | 93.49 | 93.61 | 92.95 | 93.37 | 6,321,197 | -0.58(-0.62%) |
Jul 03, 2006 | 93.60 | 94.04 | 93.54 | 93.95 | 1,063,282 | +0.40(+0.43%) |
Jun 30, 2006 | 93.69 | 93.74 | 93.26 | 93.54 | 3,603,269 | +0.07(+0.08%) |
Jun 29, 2006 | 92.04 | 93.54 | 92.00 | 93.47 | 3,064,537 | +1.77(+1.94%) |
Jun 28, 2006 | 91.22 | 91.70 | 90.88 | 91.70 | 565,183 | +0.67(+0.73%) |
Jun 27, 2006 | 91.87 | 92.01 | 90.94 | 91.03 | 2,128,336 | -0.81(-0.88%) |
Jun 26, 2006 | 91.45 | 91.88 | 91.31 | 91.83 | 2,418,905 | +0.40(+0.44%) |
Jun 23, 2006 | 91.34 | 92.01 | 91.14 | 91.43 | 1,089,325 | -0.43(-0.46%) |
Jun 22, 2006 | 92.12 | 92.23 | 91.54 | 91.86 | 2,701,838 | -0.48(-0.52%) |
Jun 21, 2006 | 91.53 | 92.74 | 91.52 | 92.33 | 2,098,884 | +0.78(+0.85%) |
Jun 20, 2006 | 91.52 | 92.07 | 91.31 | 91.56 | 1,516,929 | +0.32(+0.35%) |
Jun 19, 2006 | 92.52 | 92.59 | 91.17 | 91.23 | 1,466,887 | -0.82(-0.89%) |
Jun 16, 2006 | 92.41 | 92.62 | 91.86 | 92.06 | 1,480,113 | -0.55(-0.59%) |
Jun 15, 2006 | 91.01 | 92.82 | 90.99 | 92.61 | 3,684,535 | +1.88(+2.08%) |
Jun 14, 2006 | 90.17 | 90.79 | 89.88 | 90.72 | 1,710,005 | +0.66(+0.73%) |
Jun 13, 2006 | 90.86 | 91.65 | 90.06 | 90.06 | 1,501,384 | -0.92(-1.01%) |
Jun 12, 2006 | 92.41 | 92.48 | 90.98 | 90.98 | 1,337,488 | -1.14(-1.23%) |
Jun 09, 2006 | 92.77 | 93.04 | 92.08 | 92.11 | 1,468,251 | -0.29(-0.32%) |
Jun 08, 2006 | 92.20 | 92.83 | 90.98 | 92.41 | 3,663,401 | -0.04(-0.04%) |
Jun 07, 2006 | 93.24 | 93.74 | 92.40 | 92.44 | 921,747 | -0.64(-0.69%) |
Jun 06, 2006 | 93.46 | 93.57 | 92.39 | 93.08 | 1,894,082 | -0.31(-0.33%) |
Jun 05, 2006 | 94.68 | 94.68 | 93.14 | 93.39 | 1,375,667 | -1.38(-1.45%) |
Jun 02, 2006 | 94.94 | 95.02 | 94.26 | 94.77 | 1,986,665 | +0.15(+0.16%) |
Jun 01, 2006 | 93.52 | 94.70 | 93.49 | 94.62 | 1,087,962 | +0.93(+0.99%) |
May 31, 2006 | 92.99 | 93.69 | 92.87 | 93.69 | 752,124 | +1.06(+1.15%) |
May 30, 2006 | 94.02 | 94.02 | 92.60 | 92.63 | 3,230,070 | -1.65(-1.75%) |
May 26, 2006 | 94.04 | 94.29 | 93.69 | 94.28 | 1,200,180 | +0.50(+0.53%) |
May 25, 2006 | 93.18 | 93.78 | 92.87 | 93.78 | 1,416,845 | +1.11(+1.20%) |
May 24, 2006 | 92.35 | 93.08 | 91.67 | 92.66 | 1,760,592 | +0.66(+0.72%) |
May 23, 2006 | 93.38 | 93.73 | 92.00 | 92.00 | 2,853,463 | -0.66(-0.71%) |
May 22, 2006 | 92.76 | 93.38 | 92.20 | 92.66 | 2,637,888 | -0.69(-0.74%) |
May 19, 2006 | 93.16 | 93.64 | 92.41 | 93.35 | 2,318,413 | +0.65(+0.70%) |
May 18, 2006 | 93.57 | 93.80 | 92.63 | 92.70 | 2,500,172 | -0.48(-0.51%) |
May 17, 2006 | 94.52 | 94.77 | 93.10 | 93.18 | 2,007,664 | -1.80(-1.89%) |
May 16, 2006 | 95.29 | 95.48 | 94.78 | 94.97 | 3,289,384 | -0.19(-0.20%) |
May 15, 2006 | 94.56 | 95.25 | 94.48 | 95.16 | 3,108,034 | +0.18(+0.19%) |
May 12, 2006 | 95.85 | 96.00 | 94.92 | 94.98 | 1,163,229 | -1.19(-1.24%) |
May 11, 2006 | 97.38 | 97.38 | 95.88 | 96.17 | 1,369,804 | -1.20(-1.23%) |
May 10, 2006 | 97.29 | 97.50 | 96.90 | 97.36 | 1,243,813 | -0.10(-0.10%) |
May 09, 2006 | 97.31 | 97.53 | 97.23 | 97.46 | 3,324,427 | +0.17(+0.17%) |
May 08, 2006 | 97.34 | 97.53 | 97.25 | 97.29 | 802,302 | -0.03(-0.03%) |
May 05, 2006 | 96.98 | 97.54 | 96.87 | 97.32 | 2,216,830 | +0.83(+0.86%) |
May 04, 2006 | 96.29 | 96.69 | 96.24 | 96.49 | 971,925 | +0.41(+0.43%) |
May 03, 2006 | 96.40 | 96.45 | 95.83 | 96.08 | 713,536 | -0.43(-0.45%) |
May 02, 2006 | 96.25 | 96.54 | 96.05 | 96.51 | 654,904 | +0.71(+0.74%) |