Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 92.82 | 95.35 | 92.09 | 94.38 | 347,828 | +2.08(+2.25%) |
May 30, 2006 | 95.24 | 96.00 | 92.30 | 92.30 | 295,368 | -3.55(-3.70%) |
May 26, 2006 | 97.10 | 97.85 | 95.04 | 95.85 | 172,752 | -1.33(-1.37%) |
May 25, 2006 | 94.90 | 97.49 | 94.90 | 97.18 | 301,130 | +2.33(+2.46%) |
May 24, 2006 | 93.45 | 95.95 | 91.52 | 94.85 | 396,326 | +1.40(+1.50%) |
May 23, 2006 | 94.61 | 97.00 | 93.18 | 93.45 | 444,878 | -0.32(-0.34%) |
May 22, 2006 | 97.01 | 97.01 | 93.10 | 93.77 | 461,925 | -3.26(-3.36%) |
May 19, 2006 | 98.36 | 99.62 | 95.68 | 97.03 | 464,658 | -1.69(-1.71%) |
May 18, 2006 | 100.82 | 102.84 | 98.37 | 98.72 | 306,856 | -2.28(-2.26%) |
May 17, 2006 | 103.00 | 103.00 | 100.39 | 101.00 | 310,873 | -2.50(-2.42%) |
May 16, 2006 | 105.31 | 105.98 | 103.05 | 103.50 | 255,328 | -1.50(-1.43%) |
May 15, 2006 | 102.90 | 105.22 | 101.82 | 105.00 | 395,611 | +1.76(+1.70%) |
May 12, 2006 | 104.72 | 104.92 | 102.61 | 103.24 | 226,607 | -2.00(-1.90%) |
May 11, 2006 | 107.42 | 109.00 | 104.65 | 105.24 | 347,840 | -2.18(-2.03%) |
May 10, 2006 | 107.28 | 109.19 | 106.56 | 107.42 | 268,580 | +0.26(+0.24%) |
May 09, 2006 | 106.42 | 107.87 | 105.79 | 107.16 | 258,373 | +0.05(+0.05%) |
May 08, 2006 | 105.81 | 107.16 | 104.53 | 107.11 | 317,203 | +1.30(+1.23%) |
May 05, 2006 | 103.60 | 106.40 | 103.53 | 105.81 | 297,121 | +2.76(+2.68%) |
May 04, 2006 | 101.00 | 103.70 | 100.12 | 103.05 | 410,045 | +1.95(+1.93%) |
May 03, 2006 | 100.61 | 101.49 | 98.10 | 101.10 | 396,301 | +0.95(+0.95%) |
May 02, 2006 | 98.62 | 100.37 | 98.31 | 100.15 | 346,528 | +1.62(+1.64%) |
May 01, 2006 | 93.74 | 100.73 | 93.74 | 98.53 | 684,715 | +4.79(+5.11%) |
Apr 28, 2006 | 96.86 | 98.00 | 93.31 | 93.74 | 872,100 | -7.46(-7.37%) |
Apr 27, 2006 | 105.73 | 105.73 | 100.47 | 101.20 | 478,330 | -4.37(-4.14%) |
Apr 26, 2006 | 108.82 | 108.96 | 105.37 | 105.57 | 319,920 | -2.54(-2.35%) |
Apr 25, 2006 | 106.22 | 109.50 | 105.65 | 108.11 | 291,150 | +2.02(+1.90%) |
Apr 24, 2006 | 106.17 | 107.43 | 105.10 | 106.09 | 266,516 | -0.37(-0.35%) |
Apr 21, 2006 | 107.11 | 107.80 | 104.10 | 106.46 | 383,130 | +0.28(+0.26%) |
Apr 20, 2006 | 105.90 | 107.64 | 105.15 | 106.18 | 188,463 | +0.08(+0.08%) |
Apr 19, 2006 | 103.68 | 106.37 | 103.43 | 106.10 | 317,307 | +2.92(+2.83%) |
Apr 18, 2006 | 103.05 | 104.30 | 102.59 | 103.18 | 353,423 | +0.13(+0.13%) |
Apr 17, 2006 | 104.03 | 104.45 | 102.20 | 103.05 | 405,921 | +0.33(+0.32%) |
Apr 13, 2006 | 103.11 | 104.27 | 102.10 | 102.72 | 314,406 | -0.64(-0.62%) |
Apr 12, 2006 | 104.45 | 104.98 | 102.76 | 103.36 | 292,221 | -1.09(-1.04%) |
Apr 11, 2006 | 105.53 | 106.73 | 104.15 | 104.45 | 126,018 | -0.55(-0.52%) |
Apr 10, 2006 | 103.63 | 106.20 | 103.63 | 105.00 | 205,161 | +0.75(+0.72%) |
Apr 07, 2006 | 106.20 | 108.40 | 103.83 | 104.25 | 227,563 | -1.52(-1.44%) |
Apr 06, 2006 | 104.90 | 106.05 | 104.72 | 105.77 | 168,995 | +0.68(+0.65%) |
Apr 05, 2006 | 105.75 | 106.00 | 104.55 | 105.09 | 188,677 | -0.02(-0.02%) |
Apr 04, 2006 | 105.36 | 105.68 | 104.29 | 105.11 | 208,958 | +0.63(+0.60%) |
Apr 03, 2006 | 106.03 | 106.30 | 104.24 | 104.48 | 294,205 | -0.81(-0.77%) |
Mar 31, 2006 | 105.06 | 105.91 | 104.07 | 105.29 | 178,461 | +0.17(+0.16%) |
Mar 30, 2006 | 105.15 | 107.28 | 104.86 | 105.12 | 167,609 | -0.64(-0.61%) |
Mar 29, 2006 | 103.90 | 106.93 | 103.61 | 105.76 | 320,561 | +1.72(+1.65%) |
Mar 28, 2006 | 105.21 | 106.01 | 103.89 | 104.04 | 248,502 | -0.57(-0.54%) |
Mar 27, 2006 | 104.97 | 106.17 | 104.20 | 104.61 | 216,862 | -0.02(-0.02%) |
Mar 24, 2006 | 105.62 | 105.63 | 103.70 | 104.63 | 205,766 | -0.58(-0.55%) |
Mar 23, 2006 | 104.36 | 105.85 | 104.36 | 105.21 | 180,400 | +0.58(+0.55%) |
Mar 22, 2006 | 103.39 | 105.53 | 103.28 | 104.63 | 191,200 | +1.00(+0.96%) |
Mar 21, 2006 | 106.01 | 106.87 | 103.48 | 103.63 | 355,567 | -2.11(-2.00%) |
Mar 20, 2006 | 106.96 | 107.33 | 105.58 | 105.74 | 205,921 | -0.81(-0.76%) |
Mar 17, 2006 | 105.30 | 107.14 | 104.48 | 106.55 | 416,946 | +1.67(+1.59%) |
Mar 16, 2006 | 107.70 | 109.00 | 104.68 | 104.88 | 247,712 | -2.70(-2.51%) |
Mar 15, 2006 | 106.56 | 107.70 | 105.27 | 107.58 | 321,811 | +1.08(+1.01%) |
Mar 14, 2006 | 103.62 | 106.75 | 102.78 | 106.50 | 412,415 | +3.48(+3.38%) |
Mar 13, 2006 | 99.67 | 103.71 | 99.67 | 103.02 | 382,358 | +3.52(+3.54%) |
Mar 10, 2006 | 97.05 | 100.66 | 96.02 | 99.50 | 386,079 | +2.45(+2.52%) |
Mar 09, 2006 | 97.37 | 98.00 | 97.03 | 97.05 | 390,682 | -1.05(-1.07%) |
Mar 08, 2006 | 97.50 | 99.20 | 96.63 | 98.10 | 218,342 | +0.04(+0.04%) |
Mar 07, 2006 | 98.26 | 98.71 | 97.03 | 98.06 | 376,327 | -0.32(-0.33%) |
Mar 06, 2006 | 100.00 | 100.85 | 98.29 | 98.38 | 270,888 | -1.60(-1.60%) |
Mar 03, 2006 | 97.96 | 100.80 | 97.36 | 99.98 | 334,475 | +1.53(+1.55%) |
Mar 02, 2006 | 98.48 | 102.69 | 97.43 | 98.45 | 562,785 | -0.30(-0.30%) |