Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 79.51 | 80.39 | 79.23 | 80.02 | 538,103 | -0.33(-0.41%) |
May 30, 2006 | 81.82 | 81.82 | 80.33 | 80.35 | 315,615 | -1.78(-2.17%) |
May 26, 2006 | 81.83 | 82.47 | 81.42 | 82.13 | 362,984 | +0.92(+1.14%) |
May 25, 2006 | 80.67 | 81.22 | 80.41 | 81.21 | 480,938 | -0.28(-0.34%) |
May 24, 2006 | 81.79 | 81.79 | 80.30 | 81.48 | 470,605 | +0.94(+1.17%) |
May 23, 2006 | 80.29 | 81.75 | 80.22 | 80.54 | 567,625 | +0.34(+0.42%) |
May 22, 2006 | 80.10 | 80.80 | 78.99 | 80.21 | 798,029 | -1.70(-2.07%) |
May 19, 2006 | 81.83 | 82.17 | 80.56 | 81.91 | 611,102 | -0.51(-0.62%) |
May 18, 2006 | 82.58 | 83.23 | 81.88 | 82.42 | 717,918 | +0.60(+0.73%) |
May 17, 2006 | 84.73 | 84.76 | 81.05 | 81.82 | 1,113,108 | -2.12(-2.53%) |
May 16, 2006 | 84.10 | 84.25 | 83.72 | 83.95 | 448,195 | -0.10(-0.12%) |
May 15, 2006 | 83.83 | 84.17 | 83.36 | 84.05 | 924,437 | +0.81(+0.98%) |
May 12, 2006 | 86.15 | 86.15 | 82.51 | 83.24 | 1,579,822 | -3.70(-4.26%) |
May 11, 2006 | 88.12 | 88.17 | 86.82 | 86.94 | 835,468 | -3.11(-3.46%) |
May 10, 2006 | 91.85 | 91.88 | 90.02 | 90.06 | 605,064 | -0.72(-0.79%) |
May 09, 2006 | 90.44 | 90.93 | 90.16 | 90.77 | 416,258 | +0.34(+0.37%) |
May 08, 2006 | 90.92 | 90.98 | 90.36 | 90.44 | 426,725 | -1.57(-1.71%) |
May 05, 2006 | 91.29 | 92.41 | 90.86 | 92.01 | 471,947 | +1.37(+1.51%) |
May 04, 2006 | 90.78 | 91.24 | 90.42 | 90.64 | 363,924 | +0.42(+0.47%) |
May 03, 2006 | 90.36 | 90.46 | 90.02 | 90.22 | 295,352 | +0.02(+0.02%) |
May 02, 2006 | 89.65 | 90.84 | 89.05 | 90.19 | 477,449 | +2.72(+3.11%) |
May 01, 2006 | 88.68 | 88.68 | 87.46 | 87.47 | 240,200 | +0.19(+0.21%) |
Apr 28, 2006 | 87.52 | 87.70 | 87.08 | 87.29 | 185,048 | +0.49(+0.57%) |
Apr 27, 2006 | 86.65 | 87.30 | 86.21 | 86.79 | 341,246 | +0.13(+0.15%) |
Apr 26, 2006 | 86.44 | 86.91 | 86.36 | 86.67 | 450,074 | +0.24(+0.28%) |
Apr 25, 2006 | 87.15 | 87.18 | 86.28 | 86.43 | 352,517 | -0.32(-0.37%) |
Apr 24, 2006 | 86.76 | 86.98 | 86.36 | 86.75 | 491,941 | -0.82(-0.94%) |
Apr 21, 2006 | 87.44 | 88.05 | 87.31 | 87.57 | 484,292 | +2.28(+2.67%) |
Apr 20, 2006 | 85.04 | 85.91 | 84.95 | 85.29 | 225,573 | +0.65(+0.77%) |
Apr 19, 2006 | 84.42 | 84.75 | 84.01 | 84.64 | 470,068 | -0.92(-1.07%) |
Apr 18, 2006 | 84.61 | 85.65 | 84.45 | 85.56 | 209,202 | +1.59(+1.90%) |
Apr 17, 2006 | 84.34 | 84.54 | 83.77 | 83.96 | 260,060 | -0.34(-0.40%) |
Apr 13, 2006 | 84.60 | 84.37 | 83.69 | 84.30 | 199,809 | -0.30(-0.35%) |
Apr 12, 2006 | 84.58 | 84.88 | 84.45 | 84.60 | 307,564 | -0.74(-0.86%) |
Apr 11, 2006 | 86.09 | 86.09 | 85.00 | 85.33 | 251,741 | -0.31(-0.36%) |
Apr 10, 2006 | 85.96 | 85.98 | 85.31 | 85.64 | 222,755 | +0.61(+0.72%) |
Apr 07, 2006 | 86.06 | 86.06 | 85.03 | 85.03 | 552,193 | -0.63(-0.74%) |
Apr 06, 2006 | 85.70 | 86.06 | 85.04 | 85.66 | 548,167 | +1.72(+2.05%) |
Apr 05, 2006 | 83.24 | 84.23 | 82.88 | 83.94 | 454,502 | +1.67(+2.03%) |
Apr 04, 2006 | 82.32 | 82.47 | 82.16 | 82.27 | 266,233 | +0.04(+0.05%) |
Apr 03, 2006 | 81.97 | 82.47 | 81.79 | 82.23 | 413,708 | +1.08(+1.33%) |
Mar 31, 2006 | 81.27 | 81.36 | 80.97 | 81.15 | 292,266 | -0.93(-1.13%) |
Mar 30, 2006 | 81.59 | 82.18 | 81.36 | 82.08 | 404,181 | +0.66(+0.81%) |
Mar 29, 2006 | 80.79 | 81.51 | 80.53 | 81.42 | 270,796 | +1.30(+1.62%) |
Mar 28, 2006 | 80.86 | 81.08 | 79.83 | 80.12 | 275,895 | -1.29(-1.58%) |
Mar 27, 2006 | 81.24 | 81.47 | 81.15 | 81.41 | 272,137 | +0.80(+0.99%) |
Mar 24, 2006 | 79.96 | 80.62 | 79.83 | 80.62 | 210,544 | +0.73(+0.91%) |
Mar 23, 2006 | 80.49 | 80.57 | 79.42 | 79.89 | 316,018 | -1.32(-1.62%) |
Mar 22, 2006 | 80.78 | 81.21 | 80.71 | 81.21 | 486,842 | -0.10(-0.12%) |
Mar 21, 2006 | 81.53 | 81.64 | 80.89 | 81.30 | 489,123 | -0.01(-0.01%) |
Mar 20, 2006 | 81.96 | 81.97 | 81.24 | 81.31 | 384,857 | +0.68(+0.84%) |
Mar 17, 2006 | 80.77 | 80.80 | 80.46 | 80.63 | 357,617 | +0.20(+0.25%) |
Mar 16, 2006 | 80.25 | 80.60 | 80.11 | 80.43 | 425,114 | -0.34(-0.42%) |
Mar 15, 2006 | 80.86 | 81.12 | 80.41 | 80.77 | 268,514 | +0.26(+0.32%) |
Mar 14, 2006 | 79.83 | 80.71 | 79.69 | 80.51 | 359,764 | +0.85(+1.07%) |
Mar 13, 2006 | 79.59 | 79.80 | 79.39 | 79.66 | 350,639 | +0.16(+0.21%) |
Mar 10, 2006 | 78.81 | 79.60 | 78.69 | 79.50 | 224,366 | +0.51(+0.64%) |
Mar 09, 2006 | 79.48 | 79.72 | 78.87 | 78.99 | 227,184 | +0.04(+0.05%) |
Mar 08, 2006 | 78.43 | 79.19 | 78.18 | 78.95 | 322,190 | +0.55(+0.70%) |
Mar 07, 2006 | 78.43 | 78.97 | 78.25 | 78.40 | 487,781 | +0.10(+0.13%) |
Mar 06, 2006 | 78.83 | 79.07 | 78.07 | 78.30 | 599,159 | -0.48(-0.61%) |
Mar 03, 2006 | 78.25 | 79.10 | 78.25 | 78.78 | 899,209 | -0.83(-1.04%) |
Mar 02, 2006 | 79.74 | 79.79 | 79.22 | 79.61 | 450,745 | -0.16(-0.20%) |