Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 89.55 | 90.75 | 88.99 | 90.73 | 824,400 | +1.43(+1.60%) |
May 30, 2006 | 88.93 | 90.23 | 88.62 | 89.30 | 989,000 | +0.38(+0.43%) |
May 26, 2006 | 89.07 | 89.29 | 88.80 | 88.92 | 641,800 | +0.04(+0.05%) |
May 25, 2006 | 90.45 | 90.56 | 88.48 | 88.88 | 848,400 | -1.27(-1.41%) |
May 24, 2006 | 87.50 | 91.55 | 87.50 | 90.15 | 2,055,400 | +2.25(+2.56%) |
May 23, 2006 | 88.60 | 89.81 | 87.79 | 87.90 | 616,100 | -0.59(-0.67%) |
May 22, 2006 | 90.51 | 90.82 | 88.39 | 88.49 | 855,400 | -2.01(-2.22%) |
May 19, 2006 | 90.40 | 91.13 | 89.73 | 90.50 | 770,900 | +0.23(+0.25%) |
May 18, 2006 | 89.95 | 91.36 | 89.50 | 90.27 | 685,800 | +0.32(+0.36%) |
May 17, 2006 | 89.94 | 90.66 | 89.45 | 89.95 | 564,100 | -0.10(-0.11%) |
May 16, 2006 | 90.73 | 90.93 | 89.95 | 90.05 | 575,100 | -0.70(-0.77%) |
May 15, 2006 | 91.35 | 91.36 | 90.40 | 90.75 | 892,100 | -0.60(-0.66%) |
May 12, 2006 | 92.50 | 92.70 | 91.29 | 91.35 | 549,200 | -1.17(-1.26%) |
May 11, 2006 | 93.55 | 93.55 | 92.00 | 92.52 | 369,600 | -1.03(-1.10%) |
May 10, 2006 | 93.36 | 93.71 | 93.06 | 93.55 | 334,500 | -0.05(-0.05%) |
May 09, 2006 | 94.00 | 94.23 | 93.33 | 93.60 | 352,100 | -0.37(-0.39%) |
May 08, 2006 | 92.71 | 94.18 | 92.60 | 93.97 | 590,500 | +1.27(+1.37%) |
May 05, 2006 | 91.80 | 92.84 | 91.68 | 92.70 | 647,400 | +1.29(+1.41%) |
May 04, 2006 | 92.25 | 92.92 | 91.39 | 91.41 | 606,300 | -0.60(-0.65%) |
May 03, 2006 | 91.79 | 92.10 | 91.35 | 92.01 | 1,076,800 | -0.11(-0.12%) |
May 02, 2006 | 93.07 | 93.19 | 91.83 | 92.12 | 378,000 | -1.00(-1.07%) |
May 01, 2006 | 93.62 | 94.35 | 92.80 | 93.12 | 331,000 | -0.49(-0.52%) |
Apr 28, 2006 | 94.00 | 94.41 | 93.32 | 93.61 | 464,200 | -0.63(-0.67%) |
Apr 27, 2006 | 92.85 | 95.14 | 92.77 | 94.24 | 521,800 | +1.33(+1.43%) |
Apr 26, 2006 | 93.00 | 94.15 | 92.63 | 92.91 | 647,800 | -0.49(-0.52%) |
Apr 25, 2006 | 94.27 | 94.50 | 93.16 | 93.40 | 553,700 | -0.86(-0.91%) |
Apr 24, 2006 | 95.30 | 95.30 | 93.65 | 94.26 | 448,900 | -0.93(-0.98%) |
Apr 21, 2006 | 96.90 | 96.91 | 94.30 | 95.19 | 556,800 | -1.05(-1.09%) |
Apr 20, 2006 | 96.05 | 96.35 | 95.27 | 96.24 | 425,900 | +0.07(+0.07%) |
Apr 19, 2006 | 96.25 | 96.67 | 95.50 | 96.17 | 471,500 | -0.46(-0.48%) |
Apr 18, 2006 | 95.79 | 97.27 | 95.38 | 96.63 | 489,100 | +0.85(+0.89%) |
Apr 17, 2006 | 95.80 | 96.40 | 95.26 | 95.78 | 280,600 | -0.05(-0.05%) |
Apr 13, 2006 | 96.10 | 96.40 | 95.25 | 95.83 | 329,600 | -0.27(-0.28%) |
Apr 12, 2006 | 96.15 | 96.65 | 95.66 | 96.10 | 483,800 | -0.08(-0.08%) |
Apr 11, 2006 | 98.25 | 98.26 | 95.30 | 96.18 | 1,450,500 | -2.85(-2.88%) |
Apr 10, 2006 | 99.05 | 99.60 | 98.61 | 99.03 | 383,700 | -0.47(-0.47%) |
Apr 07, 2006 | 100.95 | 102.00 | 99.21 | 99.50 | 531,300 | -1.36(-1.35%) |
Apr 06, 2006 | 100.81 | 101.22 | 99.65 | 100.86 | 705,300 | -0.20(-0.20%) |
Apr 05, 2006 | 99.88 | 101.21 | 99.88 | 101.06 | 518,700 | +1.18(+1.18%) |
Apr 04, 2006 | 99.68 | 100.67 | 99.46 | 99.88 | 713,300 | +0.32(+0.32%) |
Apr 03, 2006 | 99.74 | 99.85 | 98.75 | 99.56 | 511,400 | -0.13(-0.13%) |
Mar 31, 2006 | 99.62 | 100.36 | 99.62 | 99.69 | 749,800 | +0.21(+0.21%) |
Mar 30, 2006 | 98.93 | 99.89 | 98.82 | 99.48 | 625,600 | +0.56(+0.57%) |
Mar 29, 2006 | 98.85 | 99.38 | 98.25 | 98.92 | 608,700 | +0.15(+0.15%) |
Mar 28, 2006 | 98.75 | 99.61 | 98.15 | 98.77 | 488,700 | -0.08(-0.08%) |
Mar 27, 2006 | 98.01 | 98.98 | 97.85 | 98.85 | 494,500 | +0.59(+0.60%) |
Mar 24, 2006 | 97.97 | 98.44 | 97.22 | 98.26 | 409,900 | +0.04(+0.04%) |
Mar 23, 2006 | 97.80 | 98.65 | 97.75 | 98.22 | 1,028,300 | +0.97(+1.00%) |
Mar 22, 2006 | 96.56 | 97.63 | 96.52 | 97.25 | 713,100 | +0.44(+0.45%) |
Mar 21, 2006 | 97.24 | 97.90 | 96.47 | 96.81 | 453,100 | -0.51(-0.52%) |
Mar 20, 2006 | 98.10 | 98.34 | 96.73 | 97.32 | 321,000 | +0.10(+0.10%) |
Mar 17, 2006 | 98.00 | 98.00 | 96.77 | 97.22 | 659,400 | -0.56(-0.57%) |
Mar 16, 2006 | 98.40 | 99.12 | 97.54 | 97.78 | 399,500 | +0.19(+0.19%) |
Mar 15, 2006 | 97.90 | 98.40 | 96.94 | 97.59 | 449,300 | +0.07(+0.07%) |
Mar 14, 2006 | 96.64 | 97.80 | 96.31 | 97.52 | 373,200 | +0.28(+0.29%) |
Mar 13, 2006 | 97.03 | 97.61 | 96.68 | 97.24 | 437,600 | +0.41(+0.42%) |
Mar 10, 2006 | 95.10 | 97.08 | 94.62 | 96.83 | 469,800 | +1.63(+1.71%) |
Mar 09, 2006 | 95.86 | 95.86 | 94.77 | 95.20 | 498,100 | -0.67(-0.70%) |
Mar 08, 2006 | 95.90 | 96.21 | 95.20 | 95.87 | 362,600 | -0.06(-0.06%) |
Mar 07, 2006 | 95.34 | 96.30 | 95.03 | 95.93 | 503,300 | +0.52(+0.55%) |
Mar 06, 2006 | 95.82 | 96.12 | 95.02 | 95.41 | 437,700 | -0.40(-0.42%) |
Mar 03, 2006 | 97.43 | 97.71 | 95.79 | 95.81 | 633,000 | -1.87(-1.91%) |
Mar 02, 2006 | 100.40 | 100.55 | 97.25 | 97.68 | 1,554,600 | -2.61(-2.60%) |