Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 92.85 | 94.43 | 92.76 | 94.02 | 1,763,083 | +1.69(+1.83%) |
May 30, 2006 | 92.28 | 92.92 | 91.25 | 92.34 | 1,679,641 | -0.15(-0.17%) |
May 26, 2006 | 92.69 | 92.87 | 92.03 | 92.49 | 1,183,639 | -0.20(-0.21%) |
May 25, 2006 | 93.19 | 93.35 | 92.11 | 92.69 | 1,564,473 | +0.34(+0.37%) |
May 24, 2006 | 92.67 | 93.02 | 91.21 | 92.35 | 2,707,670 | -0.31(-0.33%) |
May 23, 2006 | 95.30 | 95.50 | 92.66 | 92.66 | 1,819,679 | -2.04(-2.15%) |
May 22, 2006 | 93.96 | 94.97 | 92.85 | 94.70 | 2,117,652 | +0.61(+0.65%) |
May 19, 2006 | 94.48 | 94.85 | 92.45 | 94.08 | 2,646,309 | +0.08(+0.08%) |
May 18, 2006 | 94.87 | 95.08 | 93.41 | 94.01 | 2,623,066 | -0.58(-0.61%) |
May 17, 2006 | 99.33 | 99.33 | 94.05 | 94.58 | 3,842,849 | -4.74(-4.77%) |
May 16, 2006 | 99.90 | 100.00 | 98.87 | 99.33 | 1,037,907 | -0.01(-0.01%) |
May 15, 2006 | 98.35 | 99.58 | 98.23 | 99.33 | 1,152,145 | +0.33(+0.33%) |
May 12, 2006 | 101.08 | 101.10 | 98.96 | 99.01 | 1,151,681 | -1.90(-1.88%) |
May 11, 2006 | 101.26 | 101.53 | 100.03 | 100.91 | 1,520,660 | -0.70(-0.69%) |
May 10, 2006 | 102.10 | 102.10 | 101.17 | 101.61 | 1,489,050 | -1.14(-1.11%) |
May 09, 2006 | 102.01 | 102.91 | 101.62 | 102.76 | 1,017,802 | +0.31(+0.30%) |
May 08, 2006 | 102.74 | 103.02 | 102.14 | 102.45 | 898,683 | -0.22(-0.21%) |
May 05, 2006 | 102.39 | 103.27 | 101.89 | 102.66 | 2,671,993 | +0.95(+0.94%) |
May 04, 2006 | 98.53 | 101.79 | 98.42 | 101.71 | 2,670,947 | +3.46(+3.52%) |
May 03, 2006 | 98.31 | 98.75 | 97.23 | 98.25 | 2,446,072 | -1.63(-1.64%) |
May 02, 2006 | 98.27 | 100.19 | 97.66 | 99.88 | 1,755,994 | +2.13(+2.18%) |
May 01, 2006 | 99.07 | 99.20 | 97.61 | 97.75 | 1,391,198 | -1.32(-1.33%) |
Apr 28, 2006 | 98.59 | 99.16 | 98.07 | 99.07 | 1,384,457 | -0.06(-0.06%) |
Apr 27, 2006 | 98.15 | 99.20 | 97.29 | 99.13 | 1,384,690 | +0.77(+0.78%) |
Apr 26, 2006 | 98.46 | 98.96 | 97.96 | 98.36 | 952,025 | +0.46(+0.47%) |
Apr 25, 2006 | 99.39 | 99.47 | 97.73 | 97.91 | 1,442,797 | -1.63(-1.63%) |
Apr 24, 2006 | 98.91 | 99.82 | 98.35 | 99.53 | 1,266,384 | +0.24(+0.24%) |
Apr 21, 2006 | 99.89 | 100.25 | 98.90 | 99.29 | 1,765,639 | +0.09(+0.10%) |
Apr 20, 2006 | 99.73 | 100.69 | 99.15 | 99.20 | 1,481,845 | -0.33(-0.33%) |
Apr 19, 2006 | 99.85 | 100.48 | 99.14 | 99.52 | 1,176,202 | +0.33(+0.33%) |
Apr 18, 2006 | 97.66 | 99.27 | 97.66 | 99.20 | 2,470,710 | +1.71(+1.76%) |
Apr 17, 2006 | 98.35 | 98.77 | 97.15 | 97.48 | 1,185,499 | -1.34(-1.36%) |
Apr 13, 2006 | 98.20 | 98.88 | 97.93 | 98.83 | 1,129,484 | +0.37(+0.38%) |
Apr 12, 2006 | 99.64 | 100.12 | 98.40 | 98.46 | 2,161,116 | -1.41(-1.41%) |
Apr 11, 2006 | 101.88 | 102.01 | 99.66 | 99.87 | 1,617,350 | -1.50(-1.48%) |
Apr 10, 2006 | 100.98 | 101.80 | 100.45 | 101.36 | 1,539,952 | +0.60(+0.60%) |
Apr 07, 2006 | 102.57 | 102.61 | 100.61 | 100.76 | 1,695,446 | -0.95(-0.93%) |
Apr 06, 2006 | 101.30 | 102.38 | 100.68 | 101.71 | 1,504,042 | +0.41(+0.41%) |
Apr 05, 2006 | 100.38 | 101.51 | 100.21 | 101.30 | 1,709,392 | +0.69(+0.68%) |
Apr 04, 2006 | 98.94 | 100.69 | 98.48 | 100.61 | 2,183,661 | +1.93(+1.95%) |
Apr 03, 2006 | 97.75 | 98.86 | 97.49 | 98.68 | 1,676,619 | +1.50(+1.54%) |
Mar 31, 2006 | 96.24 | 97.35 | 96.09 | 97.18 | 1,619,093 | +1.27(+1.33%) |
Mar 30, 2006 | 95.73 | 97.12 | 95.09 | 95.91 | 1,365,747 | -0.31(-0.32%) |
Mar 29, 2006 | 96.48 | 96.86 | 95.94 | 96.22 | 1,393,754 | -0.69(-0.71%) |
Mar 28, 2006 | 96.84 | 97.54 | 96.50 | 96.91 | 1,041,510 | -0.10(-0.11%) |
Mar 27, 2006 | 96.12 | 97.23 | 96.12 | 97.01 | 1,173,413 | +0.80(+0.83%) |
Mar 24, 2006 | 97.28 | 97.28 | 96.06 | 96.21 | 1,130,297 | -1.02(-1.05%) |
Mar 23, 2006 | 98.09 | 98.31 | 96.04 | 97.23 | 2,329,277 | -1.24(-1.26%) |
Mar 22, 2006 | 96.98 | 98.84 | 95.86 | 98.47 | 3,251,436 | +1.05(+1.08%) |
Mar 21, 2006 | 97.54 | 98.35 | 97.36 | 97.42 | 1,848,849 | -0.67(-0.68%) |
Mar 20, 2006 | 98.63 | 98.93 | 97.59 | 98.09 | 1,614,212 | -0.81(-0.82%) |
Mar 17, 2006 | 99.13 | 99.13 | 97.71 | 98.90 | 2,013,175 | +0.37(+0.38%) |
Mar 16, 2006 | 99.82 | 99.82 | 98.09 | 98.53 | 1,710,438 | -1.28(-1.28%) |
Mar 15, 2006 | 98.40 | 99.82 | 98.29 | 99.82 | 1,828,395 | +1.07(+1.08%) |
Mar 14, 2006 | 96.80 | 98.78 | 96.76 | 98.75 | 1,946,003 | +2.10(+2.17%) |
Mar 13, 2006 | 96.41 | 97.14 | 96.16 | 96.65 | 1,403,865 | +0.27(+0.28%) |
Mar 10, 2006 | 96.44 | 97.39 | 96.09 | 96.38 | 1,454,534 | -0.29(-0.30%) |
Mar 09, 2006 | 96.22 | 97.48 | 96.06 | 96.68 | 2,469,548 | +0.49(+0.51%) |
Mar 08, 2006 | 96.45 | 96.54 | 94.64 | 96.18 | 1,679,408 | -0.19(-0.20%) |
Mar 07, 2006 | 95.32 | 96.71 | 95.32 | 96.37 | 1,527,284 | +0.37(+0.39%) |
Mar 06, 2006 | 95.76 | 96.24 | 94.68 | 96.00 | 1,426,527 | +0.06(+0.06%) |
Mar 03, 2006 | 93.96 | 96.69 | 93.84 | 95.94 | 2,178,315 | +1.81(+1.92%) |
Mar 02, 2006 | 94.65 | 94.74 | 93.48 | 94.14 | 2,189,588 | -0.89(-0.93%) |