Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 72.60 | 73.71 | 71.10 | 71.38 | 553,923 | +0.05(+0.07%) |
May 30, 2006 | 71.72 | 72.71 | 71.00 | 71.33 | 346,288 | -0.05(-0.07%) |
May 26, 2006 | 71.87 | 71.87 | 70.57 | 71.38 | 231,891 | -0.48(-0.67%) |
May 25, 2006 | 72.20 | 72.75 | 69.85 | 71.86 | 392,897 | -0.35(-0.48%) |
May 24, 2006 | 73.45 | 73.59 | 71.31 | 72.21 | 450,171 | -1.24(-1.69%) |
May 23, 2006 | 74.70 | 75.78 | 73.45 | 73.45 | 452,371 | -1.85(-2.46%) |
May 22, 2006 | 75.30 | 75.30 | 75.30 | 75.30 | 0 | +0.00(+0.00%) |
May 19, 2006 | 77.55 | 78.31 | 74.84 | 75.30 | 479,856 | -2.25(-2.90%) |
May 18, 2006 | 78.74 | 79.43 | 77.41 | 77.55 | 365,218 | -0.58(-0.74%) |
May 17, 2006 | 78.00 | 78.55 | 77.05 | 78.13 | 515,706 | -0.37(-0.47%) |
May 16, 2006 | 79.90 | 80.20 | 77.67 | 78.50 | 431,969 | -0.28(-0.36%) |
May 15, 2006 | 82.21 | 82.62 | 78.24 | 78.78 | 515,142 | -3.42(-4.16%) |
May 12, 2006 | 80.50 | 82.46 | 79.53 | 82.20 | 530,914 | +1.65(+2.05%) |
May 11, 2006 | 82.48 | 82.68 | 79.50 | 80.55 | 513,304 | -0.45(-0.56%) |
May 10, 2006 | 84.02 | 84.02 | 81.00 | 81.00 | 574,758 | -3.00(-3.57%) |
May 09, 2006 | 86.55 | 86.94 | 83.86 | 84.00 | 543,002 | +0.36(+0.43%) |
May 08, 2006 | 83.51 | 84.40 | 82.51 | 83.64 | 592,304 | -0.12(-0.14%) |
May 05, 2006 | 82.98 | 84.02 | 82.96 | 83.76 | 457,469 | +1.08(+1.31%) |
May 04, 2006 | 82.87 | 83.46 | 82.01 | 82.68 | 336,803 | -0.19(-0.23%) |
May 03, 2006 | 82.46 | 83.76 | 81.00 | 82.87 | 676,740 | +0.51(+0.62%) |
May 02, 2006 | 81.22 | 82.90 | 80.28 | 82.36 | 495,360 | +0.96(+1.18%) |
May 01, 2006 | 85.94 | 86.74 | 80.25 | 81.40 | 780,454 | -4.27(-4.98%) |
Apr 28, 2006 | 85.67 | 85.67 | 85.67 | 85.67 | 0 | -2.07(-2.36%) |
Apr 27, 2006 | 87.00 | 88.49 | 86.50 | 87.74 | 531,079 | +0.69(+0.79%) |
Apr 26, 2006 | 88.62 | 89.05 | 86.95 | 87.05 | 410,143 | -1.71(-1.93%) |
Apr 25, 2006 | 86.50 | 89.02 | 86.21 | 88.76 | 441,891 | +2.36(+2.73%) |
Apr 24, 2006 | 87.05 | 87.33 | 85.96 | 86.40 | 309,749 | -0.25(-0.29%) |
Apr 21, 2006 | 87.78 | 87.78 | 85.93 | 86.65 | 438,700 | -0.49(-0.56%) |
Apr 20, 2006 | 88.12 | 88.70 | 86.59 | 87.14 | 438,055 | -0.89(-1.01%) |
Apr 19, 2006 | 88.18 | 88.31 | 87.00 | 88.03 | 324,994 | +0.10(+0.11%) |
Apr 18, 2006 | 85.88 | 88.35 | 85.88 | 87.93 | 406,767 | +2.05(+2.39%) |
Apr 17, 2006 | 87.31 | 87.59 | 85.43 | 85.88 | 252,725 | -2.20(-2.50%) |
Apr 13, 2006 | 87.55 | 88.30 | 86.95 | 88.08 | 357,304 | +1.33(+1.53%) |
Apr 12, 2006 | 87.70 | 88.95 | 86.68 | 86.75 | 320,909 | -0.71(-0.81%) |
Apr 11, 2006 | 89.01 | 89.74 | 87.01 | 87.46 | 518,781 | -2.14(-2.39%) |
Apr 10, 2006 | 90.35 | 91.11 | 88.80 | 89.60 | 598,008 | -1.70(-1.86%) |
Apr 07, 2006 | 92.19 | 93.65 | 91.20 | 91.30 | 924,457 | -5.81(-5.98%) |
Apr 06, 2006 | 98.89 | 98.89 | 96.19 | 97.11 | 695,001 | -2.34(-2.35%) |
Apr 05, 2006 | 100.42 | 102.15 | 99.35 | 99.45 | 391,874 | -0.55(-0.55%) |
Apr 04, 2006 | 99.01 | 100.71 | 98.58 | 100.00 | 445,566 | -0.21(-0.21%) |
Apr 03, 2006 | 100.50 | 100.73 | 98.89 | 100.21 | 417,900 | +1.32(+1.33%) |
Mar 31, 2006 | 99.93 | 100.60 | 97.69 | 98.89 | 536,781 | +0.35(+0.36%) |
Mar 30, 2006 | 98.90 | 100.70 | 98.10 | 98.54 | 386,147 | -0.49(-0.49%) |
Mar 29, 2006 | 97.07 | 99.33 | 96.57 | 99.03 | 420,138 | +2.78(+2.89%) |
Mar 28, 2006 | 97.55 | 99.00 | 95.57 | 96.25 | 543,499 | -1.45(-1.48%) |
Mar 27, 2006 | 97.75 | 99.30 | 97.62 | 97.70 | 375,524 | -0.14(-0.14%) |
Mar 24, 2006 | 98.35 | 99.63 | 97.49 | 97.84 | 538,269 | -2.77(-2.75%) |
Mar 21, 2006 | 100.25 | 103.72 | 100.06 | 100.61 | 624,951 | +0.56(+0.56%) |
Mar 20, 2006 | 100.75 | 101.73 | 99.19 | 100.05 | 371,874 | +0.05(+0.05%) |
Mar 17, 2006 | 99.50 | 102.58 | 98.38 | 100.00 | 997,931 | +1.10(+1.11%) |
Mar 16, 2006 | 103.75 | 104.50 | 98.60 | 98.90 | 836,986 | -3.20(-3.13%) |
Mar 15, 2006 | 96.00 | 102.34 | 96.00 | 102.10 | 794,067 | +6.10(+6.35%) |
Mar 14, 2006 | 93.00 | 96.00 | 93.00 | 96.00 | 591,259 | +2.40(+2.56%) |
Mar 13, 2006 | 93.60 | 94.14 | 92.94 | 93.60 | 488,534 | +0.15(+0.16%) |
Mar 10, 2006 | 93.52 | 94.25 | 92.92 | 93.45 | 518,292 | +0.45(+0.48%) |
Mar 09, 2006 | 92.90 | 93.36 | 91.92 | 93.00 | 281,491 | +1.08(+1.17%) |
Mar 08, 2006 | 93.98 | 94.20 | 91.70 | 91.92 | 458,532 | -2.28(-2.42%) |
Mar 07, 2006 | 93.75 | 94.88 | 92.46 | 94.20 | 574,924 | -0.25(-0.26%) |
Mar 06, 2006 | 92.75 | 95.00 | 94.45 | 94.45 | 1,630,400 | +13.33(+16.43%) |
Mar 03, 2006 | 80.23 | 82.40 | 79.54 | 81.12 | 268,800 | +0.14(+0.17%) |
Mar 02, 2006 | 80.70 | 81.17 | 79.25 | 80.98 | 359,306 | +0.36(+0.45%) |