Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 92.83 | 94.42 | 92.75 | 94.01 | 1,763,329 | +1.69(+1.83%) |
May 30, 2006 | 92.27 | 92.91 | 91.24 | 92.33 | 1,679,875 | -0.15(-0.17%) |
May 26, 2006 | 92.68 | 92.86 | 92.02 | 92.48 | 1,183,805 | -0.20(-0.21%) |
May 25, 2006 | 93.18 | 93.34 | 92.10 | 92.68 | 1,564,691 | +0.34(+0.37%) |
May 24, 2006 | 92.65 | 93.00 | 91.20 | 92.33 | 2,708,048 | -0.31(-0.33%) |
May 23, 2006 | 95.28 | 95.49 | 92.64 | 92.64 | 1,819,933 | -2.04(-2.15%) |
May 22, 2006 | 93.95 | 94.96 | 92.83 | 94.68 | 2,117,947 | +0.61(+0.65%) |
May 19, 2006 | 94.47 | 94.84 | 92.44 | 94.07 | 2,646,679 | +0.08(+0.08%) |
May 18, 2006 | 94.85 | 95.07 | 93.40 | 93.99 | 2,623,433 | -0.58(-0.61%) |
May 17, 2006 | 99.31 | 99.32 | 94.04 | 94.57 | 3,843,385 | -4.74(-4.77%) |
May 16, 2006 | 99.89 | 99.99 | 98.86 | 99.31 | 1,038,052 | -0.01(-0.01%) |
May 15, 2006 | 98.34 | 99.57 | 98.22 | 99.32 | 1,152,306 | +0.33(+0.33%) |
May 12, 2006 | 101.07 | 101.08 | 98.94 | 98.99 | 1,151,841 | -1.90(-1.88%) |
May 11, 2006 | 101.25 | 101.51 | 100.02 | 100.89 | 1,520,872 | -0.70(-0.69%) |
May 10, 2006 | 102.08 | 102.08 | 101.16 | 101.60 | 1,489,258 | -1.14(-1.11%) |
May 09, 2006 | 102.00 | 102.89 | 101.61 | 102.74 | 1,017,944 | +0.31(+0.30%) |
May 08, 2006 | 102.73 | 103.00 | 102.12 | 102.44 | 898,808 | -0.22(-0.21%) |
May 05, 2006 | 102.37 | 103.25 | 101.88 | 102.65 | 2,672,366 | +0.96(+0.94%) |
May 04, 2006 | 98.52 | 101.77 | 98.41 | 101.69 | 2,671,319 | +3.46(+3.52%) |
May 03, 2006 | 98.30 | 98.74 | 97.22 | 98.24 | 2,446,414 | -1.63(-1.64%) |
May 02, 2006 | 98.25 | 100.18 | 97.65 | 99.87 | 1,756,239 | +2.13(+2.18%) |
May 01, 2006 | 99.05 | 99.19 | 97.60 | 97.74 | 1,391,392 | -1.32(-1.33%) |
Apr 28, 2006 | 98.58 | 99.15 | 98.06 | 99.05 | 1,384,651 | -0.06(-0.06%) |
Apr 27, 2006 | 98.13 | 99.18 | 97.27 | 99.11 | 1,384,883 | +0.77(+0.78%) |
Apr 26, 2006 | 98.45 | 98.94 | 97.94 | 98.35 | 952,158 | +0.46(+0.47%) |
Apr 25, 2006 | 99.37 | 99.46 | 97.72 | 97.89 | 1,442,998 | -1.63(-1.63%) |
Apr 24, 2006 | 98.90 | 99.80 | 98.34 | 99.52 | 1,266,561 | +0.24(+0.24%) |
Apr 21, 2006 | 99.88 | 100.23 | 98.89 | 99.28 | 1,765,886 | +0.09(+0.10%) |
Apr 20, 2006 | 99.72 | 100.67 | 99.14 | 99.18 | 1,482,051 | -0.33(-0.33%) |
Apr 19, 2006 | 99.84 | 100.46 | 99.12 | 99.51 | 1,176,366 | +0.33(+0.33%) |
Apr 18, 2006 | 97.64 | 99.26 | 97.64 | 99.18 | 2,471,055 | +1.71(+1.76%) |
Apr 17, 2006 | 98.34 | 98.76 | 97.13 | 97.47 | 1,185,664 | -1.34(-1.36%) |
Apr 13, 2006 | 98.18 | 98.86 | 97.92 | 98.81 | 1,129,641 | +0.37(+0.38%) |
Apr 12, 2006 | 99.63 | 100.10 | 98.38 | 98.44 | 2,161,417 | -1.41(-1.41%) |
Apr 11, 2006 | 101.87 | 102.00 | 99.65 | 99.85 | 1,617,576 | -1.50(-1.48%) |
Apr 10, 2006 | 100.96 | 101.78 | 100.44 | 101.35 | 1,540,167 | +0.60(+0.60%) |
Apr 07, 2006 | 102.56 | 102.60 | 100.59 | 100.75 | 1,695,683 | -0.95(-0.93%) |
Apr 06, 2006 | 101.28 | 102.37 | 100.66 | 101.69 | 1,504,251 | +0.41(+0.41%) |
Apr 05, 2006 | 100.36 | 101.50 | 100.20 | 101.28 | 1,709,630 | +0.69(+0.68%) |
Apr 04, 2006 | 98.92 | 100.68 | 98.47 | 100.59 | 2,183,966 | +1.93(+1.95%) |
Apr 03, 2006 | 97.74 | 98.85 | 97.48 | 98.67 | 1,676,853 | +1.50(+1.54%) |
Mar 31, 2006 | 96.22 | 97.34 | 96.08 | 97.17 | 1,619,319 | +1.27(+1.33%) |
Mar 30, 2006 | 95.72 | 97.11 | 95.08 | 95.90 | 1,365,937 | -0.31(-0.32%) |
Mar 29, 2006 | 96.46 | 96.85 | 95.92 | 96.21 | 1,393,949 | -0.69(-0.71%) |
Mar 28, 2006 | 96.83 | 97.52 | 96.49 | 96.89 | 1,041,655 | -0.10(-0.11%) |
Mar 27, 2006 | 96.10 | 97.22 | 96.10 | 97.00 | 1,173,576 | +0.80(+0.83%) |
Mar 24, 2006 | 97.26 | 97.26 | 96.04 | 96.20 | 1,130,455 | -1.02(-1.05%) |
Mar 23, 2006 | 98.07 | 98.30 | 96.02 | 97.22 | 2,329,603 | -1.24(-1.26%) |
Mar 22, 2006 | 96.97 | 98.83 | 95.84 | 98.46 | 3,251,890 | +1.05(+1.08%) |
Mar 21, 2006 | 97.52 | 98.34 | 97.35 | 97.41 | 1,849,107 | -0.67(-0.68%) |
Mar 20, 2006 | 98.61 | 98.92 | 97.57 | 98.08 | 1,614,438 | -0.81(-0.82%) |
Mar 17, 2006 | 99.11 | 99.11 | 97.69 | 98.89 | 2,013,456 | +0.37(+0.38%) |
Mar 16, 2006 | 99.80 | 99.80 | 98.08 | 98.52 | 1,710,676 | -1.28(-1.28%) |
Mar 15, 2006 | 98.39 | 99.80 | 98.28 | 99.80 | 1,828,650 | +1.07(+1.08%) |
Mar 14, 2006 | 96.79 | 98.77 | 96.75 | 98.74 | 1,946,275 | +2.10(+2.17%) |
Mar 13, 2006 | 96.39 | 97.13 | 96.15 | 96.64 | 1,404,061 | +0.27(+0.28%) |
Mar 10, 2006 | 96.43 | 97.38 | 96.08 | 96.37 | 1,454,737 | -0.29(-0.30%) |
Mar 09, 2006 | 96.21 | 97.47 | 96.04 | 96.66 | 2,469,892 | +0.49(+0.51%) |
Mar 08, 2006 | 96.44 | 96.52 | 94.63 | 96.17 | 1,679,643 | -0.19(-0.20%) |
Mar 07, 2006 | 95.31 | 96.70 | 95.31 | 96.36 | 1,527,498 | +0.37(+0.39%) |
Mar 06, 2006 | 95.75 | 96.22 | 94.67 | 95.99 | 1,426,726 | +0.06(+0.06%) |
Mar 03, 2006 | 93.94 | 96.68 | 93.82 | 95.93 | 2,178,619 | +1.81(+1.92%) |
Mar 02, 2006 | 94.64 | 94.73 | 93.47 | 94.12 | 2,189,894 | -0.89(-0.93%) |