Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 101.80 | 103.00 | 99.00 | 101.40 | 117,506 | -0.60(-0.59%) |
May 30, 2006 | 103.00 | 107.20 | 100.80 | 102.00 | 150,482 | -0.80(-0.78%) |
May 26, 2006 | 100.00 | 104.40 | 97.40 | 102.80 | 127,433 | +2.20(+2.19%) |
May 25, 2006 | 97.60 | 103.60 | 94.80 | 100.60 | 244,502 | +1.00(+1.00%) |
May 24, 2006 | 110.40 | 111.00 | 96.40 | 99.60 | 786,238 | +6.00(+6.41%) |
May 23, 2006 | 85.70 | 96.00 | 83.80 | 93.60 | 243,096 | +9.80(+11.69%) |
May 22, 2006 | 89.20 | 90.60 | 80.00 | 83.80 | 209,009 | -9.00(-9.70%) |
May 19, 2006 | 92.70 | 93.60 | 87.80 | 92.80 | 160,692 | +4.20(+4.74%) |
May 18, 2006 | 91.20 | 95.80 | 87.00 | 88.60 | 99,521 | -1.80(-1.99%) |
May 17, 2006 | 95.60 | 95.60 | 87.80 | 90.40 | 126,712 | -3.60(-3.83%) |
May 16, 2006 | 104.00 | 104.60 | 93.00 | 94.00 | 156,220 | -11.00(-10.48%) |
May 15, 2006 | 104.50 | 107.60 | 102.00 | 105.00 | 175,047 | +5.80(+5.85%) |
May 12, 2006 | 102.80 | 102.80 | 96.00 | 99.20 | 135,763 | -2.60(-2.55%) |
May 11, 2006 | 105.70 | 109.00 | 100.60 | 101.80 | 137,523 | -3.60(-3.42%) |
May 10, 2006 | 118.30 | 119.00 | 103.40 | 105.40 | 221,049 | -12.20(-10.37%) |
May 09, 2006 | 124.40 | 124.80 | 109.80 | 117.60 | 108,290 | -4.00(-3.29%) |
May 08, 2006 | 122.60 | 125.80 | 119.25 | 121.60 | 140,536 | +2.20(+1.84%) |
May 05, 2006 | 119.80 | 124.80 | 114.40 | 119.40 | 134,533 | -0.60(-0.50%) |
May 04, 2006 | 114.00 | 129.60 | 113.40 | 120.00 | 655,629 | +6.80(+6.01%) |
May 03, 2006 | 113.00 | 116.60 | 111.00 | 113.20 | 140,409 | +2.00(+1.80%) |
May 02, 2006 | 119.00 | 119.00 | 110.60 | 111.20 | 142,063 | -5.40(-4.63%) |
May 01, 2006 | 109.00 | 118.60 | 107.00 | 116.60 | 405,251 | +8.20(+7.56%) |
Apr 28, 2006 | 102.60 | 111.20 | 102.20 | 108.40 | 181,080 | +6.80(+6.69%) |
Apr 27, 2006 | 102.20 | 102.80 | 99.40 | 101.60 | 73,456 | -0.60(-0.59%) |
Apr 26, 2006 | 105.30 | 106.40 | 99.60 | 102.20 | 115,415 | -2.40(-2.29%) |
Apr 25, 2006 | 105.40 | 106.60 | 103.80 | 104.60 | 72,704 | -1.80(-1.69%) |
Apr 24, 2006 | 106.70 | 107.40 | 104.40 | 106.40 | 98,718 | -0.80(-0.75%) |
Apr 21, 2006 | 106.80 | 108.20 | 105.40 | 107.20 | 87,440 | -0.20(-0.19%) |
Apr 20, 2006 | 110.00 | 110.40 | 106.40 | 107.40 | 66,107 | -2.20(-2.01%) |
Apr 19, 2006 | 110.40 | 112.20 | 107.20 | 109.60 | 78,893 | -1.00(-0.90%) |
Apr 18, 2006 | 109.60 | 114.20 | 109.40 | 110.60 | 135,763 | +1.60(+1.47%) |
Apr 17, 2006 | 112.80 | 113.80 | 108.20 | 109.00 | 133,465 | +1.40(+1.30%) |
Apr 13, 2006 | 108.00 | 115.00 | 105.00 | 107.60 | 298,829 | -1.60(-1.47%) |
Apr 12, 2006 | 96.20 | 109.60 | 98.20 | 109.20 | 460,298 | +13.00(+13.51%) |
Apr 11, 2006 | 102.30 | 106.40 | 96.20 | 96.20 | 402,360 | -6.60(-6.42%) |
Apr 10, 2006 | 117.00 | 120.40 | 98.60 | 102.80 | 821,321 | -16.00(-13.47%) |
Apr 07, 2006 | 115.40 | 124.80 | 115.40 | 118.80 | 283,243 | -1.40(-1.16%) |
Apr 06, 2006 | 114.80 | 123.00 | 114.60 | 120.20 | 557,583 | -13.40(-10.03%) |
Apr 05, 2006 | 126.30 | 134.20 | 117.00 | 133.60 | 573,374 | +9.60(+7.74%) |
Apr 04, 2006 | 148.42 | 152.40 | 120.40 | 124.00 | 890,204 | -28.40(-18.64%) |
Apr 03, 2006 | 159.30 | 160.80 | 151.00 | 152.40 | 194,207 | -7.20(-4.51%) |
Mar 31, 2006 | 166.60 | 167.80 | 158.00 | 159.60 | 449,810 | -4.00(-2.44%) |
Mar 30, 2006 | 152.50 | 163.60 | 151.40 | 163.60 | 487,642 | +13.40(+8.92%) |
Mar 29, 2006 | 150.20 | 154.00 | 148.60 | 150.20 | 188,516 | +1.40(+0.94%) |
Mar 28, 2006 | 150.60 | 151.40 | 140.00 | 148.80 | 166,750 | -1.60(-1.06%) |
Mar 27, 2006 | 152.60 | 156.40 | 148.40 | 150.40 | 299,913 | +0.20(+0.13%) |
Mar 24, 2006 | 148.00 | 151.60 | 143.60 | 150.20 | 237,246 | +4.60(+3.16%) |
Mar 23, 2006 | 146.20 | 149.00 | 141.80 | 145.60 | 348,990 | -4.60(-3.06%) |
Mar 22, 2006 | 155.00 | 159.00 | 145.60 | 150.20 | 585,515 | -4.00(-2.59%) |
Mar 21, 2006 | 155.20 | 161.20 | 151.40 | 154.20 | 992,018 | -12.00(-7.22%) |
Mar 20, 2006 | 150.80 | 166.20 | 148.20 | 166.20 | 777,258 | +19.00(+12.91%) |
Mar 17, 2006 | 146.60 | 149.40 | 139.20 | 147.20 | 461,296 | +1.20(+0.82%) |
Mar 16, 2006 | 142.80 | 151.00 | 141.40 | 146.00 | 744,769 | +6.00(+4.29%) |
Mar 15, 2006 | 134.40 | 140.00 | 129.20 | 140.00 | 431,363 | +7.00(+5.26%) |
Mar 14, 2006 | 125.90 | 137.20 | 125.40 | 133.00 | 740,423 | +10.20(+8.31%) |
Mar 13, 2006 | 117.10 | 123.60 | 115.60 | 122.80 | 433,849 | +8.00(+6.97%) |
Mar 10, 2006 | 112.50 | 116.00 | 111.00 | 114.80 | 193,321 | +4.00(+3.61%) |
Mar 09, 2006 | 107.40 | 113.00 | 106.00 | 110.80 | 177,176 | +3.20(+2.97%) |
Mar 08, 2006 | 108.40 | 110.00 | 105.40 | 107.60 | 118,706 | -1.60(-1.47%) |
Mar 07, 2006 | 113.20 | 113.80 | 109.20 | 109.20 | 128,350 | -3.60(-3.19%) |
Mar 06, 2006 | 115.20 | 115.20 | 110.20 | 112.80 | 205,477 | +4.80(+4.44%) |
Mar 03, 2006 | 110.00 | 110.40 | 105.20 | 108.00 | 187,792 | +0.40(+0.37%) |
Mar 02, 2006 | 113.00 | 113.20 | 106.80 | 107.60 | 305,059 | -6.20(-5.45%) |