Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 627.00 | 627.00 | 597.00 | 609.00 | 176,000 | -17.00(-2.72%) |
May 30, 2006 | 643.50 | 644.25 | 626.00 | 626.00 | 50,500 | -19.50(-3.02%) |
May 26, 2006 | 644.11 | 648.75 | 638.00 | 645.50 | 38,500 | +1.50(+0.23%) |
May 25, 2006 | 656.00 | 662.73 | 642.00 | 644.00 | 67,000 | -8.50(-1.30%) |
May 24, 2006 | 651.00 | 662.00 | 640.00 | 652.50 | 107,800 | +2.50(+0.38%) |
May 23, 2006 | 651.00 | 672.14 | 646.00 | 650.00 | 105,300 | -1.00(-0.15%) |
May 22, 2006 | 669.50 | 669.50 | 644.50 | 651.00 | 129,400 | -28.00(-4.12%) |
May 19, 2006 | 670.50 | 684.95 | 668.00 | 679.00 | 48,600 | +6.75(+1.00%) |
May 18, 2006 | 667.00 | 693.50 | 664.00 | 672.25 | 55,900 | +5.25(+0.79%) |
May 17, 2006 | 688.50 | 692.00 | 659.25 | 667.00 | 80,000 | -23.50(-3.40%) |
May 16, 2006 | 690.00 | 704.00 | 680.25 | 690.50 | 47,700 | -3.50(-0.50%) |
May 15, 2006 | 712.00 | 713.79 | 685.05 | 694.00 | 64,700 | -20.00(-2.80%) |
May 12, 2006 | 718.00 | 718.00 | 691.35 | 714.00 | 55,500 | -7.00(-0.97%) |
May 11, 2006 | 740.00 | 740.00 | 717.05 | 721.00 | 46,500 | -23.00(-3.09%) |
May 10, 2006 | 719.00 | 756.00 | 719.00 | 744.00 | 92,000 | +19.00(+2.62%) |
May 09, 2006 | 732.75 | 733.75 | 721.00 | 725.00 | 34,300 | -8.00(-1.09%) |
May 08, 2006 | 741.00 | 743.00 | 731.50 | 733.00 | 37,000 | -10.00(-1.35%) |
May 05, 2006 | 734.00 | 744.50 | 727.00 | 743.00 | 67,200 | +20.50(+2.84%) |
May 04, 2006 | 739.75 | 740.00 | 722.50 | 722.50 | 45,700 | -15.50(-2.10%) |
May 03, 2006 | 733.00 | 744.03 | 733.00 | 738.00 | 42,600 | +3.50(+0.48%) |
May 02, 2006 | 736.00 | 736.75 | 723.25 | 734.50 | 71,300 | -11.50(-1.54%) |
May 01, 2006 | 753.00 | 758.50 | 741.00 | 746.00 | 46,000 | -9.00(-1.19%) |
Apr 28, 2006 | 762.00 | 773.50 | 752.00 | 755.00 | 39,100 | -8.00(-1.05%) |
Apr 27, 2006 | 759.00 | 775.00 | 755.50 | 763.00 | 73,200 | -20.00(-2.55%) |
Apr 26, 2006 | 784.00 | 809.00 | 780.00 | 783.00 | 49,100 | +3.00(+0.38%) |
Apr 25, 2006 | 785.00 | 788.00 | 770.01 | 780.00 | 77,100 | -3.00(-0.38%) |
Apr 24, 2006 | 786.00 | 790.00 | 778.33 | 783.00 | 40,500 | +0.00(+0.00%) |
Apr 21, 2006 | 797.00 | 804.75 | 782.05 | 783.00 | 41,900 | -23.50(-2.91%) |
Apr 20, 2006 | 786.00 | 808.95 | 773.00 | 806.50 | 59,500 | +18.50(+2.35%) |
Apr 19, 2006 | 781.00 | 814.75 | 780.00 | 788.00 | 164,300 | +9.50(+1.22%) |
Apr 18, 2006 | 745.00 | 798.00 | 735.00 | 778.50 | 108,200 | +30.50(+4.08%) |
Apr 17, 2006 | 759.00 | 765.00 | 747.00 | 748.00 | 34,000 | -8.00(-1.06%) |
Apr 13, 2006 | 760.00 | 763.00 | 742.22 | 756.00 | 50,800 | -4.00(-0.53%) |
Apr 12, 2006 | 792.00 | 792.00 | 760.00 | 760.00 | 35,400 | -34.00(-4.28%) |
Apr 11, 2006 | 796.00 | 801.00 | 788.04 | 794.00 | 24,900 | +2.00(+0.25%) |
Apr 10, 2006 | 801.00 | 807.18 | 783.00 | 792.00 | 43,500 | -8.00(-1.00%) |
Apr 07, 2006 | 811.00 | 823.00 | 796.00 | 800.00 | 50,900 | -15.00(-1.84%) |
Apr 06, 2006 | 815.00 | 829.40 | 811.67 | 815.00 | 78,600 | -27.98(-3.32%) |
Apr 05, 2006 | 760.00 | 846.75 | 760.00 | 842.98 | 151,900 | +83.98(+11.06%) |
Apr 04, 2006 | 750.01 | 759.00 | 747.00 | 759.00 | 34,600 | +6.00(+0.80%) |
Apr 03, 2006 | 725.50 | 754.75 | 725.25 | 753.00 | 58,900 | +14.05(+1.90%) |
Mar 31, 2006 | 747.00 | 747.99 | 736.27 | 738.95 | 43,100 | -6.80(-0.91%) |
Mar 30, 2006 | 767.22 | 767.22 | 738.00 | 745.75 | 57,700 | -15.25(-2.00%) |
Mar 29, 2006 | 760.00 | 767.55 | 754.25 | 761.00 | 27,900 | -1.70(-0.22%) |
Mar 28, 2006 | 775.00 | 785.00 | 761.00 | 762.70 | 40,900 | -18.30(-2.34%) |
Mar 27, 2006 | 773.50 | 788.00 | 770.05 | 781.00 | 26,000 | +5.02(+0.65%) |
Mar 24, 2006 | 770.00 | 775.98 | 753.00 | 775.98 | 37,800 | +2.98(+0.39%) |
Mar 23, 2006 | 754.00 | 778.50 | 753.50 | 773.00 | 41,200 | +21.35(+2.84%) |
Mar 22, 2006 | 751.00 | 764.00 | 749.00 | 751.65 | 36,200 | +0.65(+0.09%) |
Mar 21, 2006 | 765.00 | 770.00 | 746.50 | 751.00 | 43,000 | -14.00(-1.83%) |
Mar 20, 2006 | 788.00 | 788.50 | 763.19 | 765.00 | 48,400 | -27.00(-3.41%) |
Mar 17, 2006 | 780.00 | 798.30 | 780.00 | 792.00 | 51,400 | +9.00(+1.15%) |
Mar 16, 2006 | 769.00 | 788.59 | 768.55 | 783.00 | 60,000 | +8.00(+1.03%) |
Mar 15, 2006 | 771.00 | 777.00 | 768.00 | 775.00 | 61,500 | -0.25(-0.03%) |
Mar 14, 2006 | 735.00 | 777.08 | 734.00 | 775.25 | 83,600 | +38.25(+5.19%) |
Mar 13, 2006 | 720.00 | 738.70 | 720.00 | 737.00 | 42,200 | +17.01(+2.36%) |
Mar 10, 2006 | 710.00 | 721.00 | 708.00 | 719.99 | 25,900 | +13.49(+1.91%) |
Mar 09, 2006 | 724.00 | 732.90 | 702.55 | 706.50 | 49,000 | -18.50(-2.55%) |
Mar 08, 2006 | 720.00 | 728.00 | 716.30 | 725.00 | 81,800 | +0.25(+0.03%) |
Mar 07, 2006 | 733.25 | 734.00 | 722.55 | 724.75 | 32,600 | -9.96(-1.36%) |
Mar 06, 2006 | 740.00 | 746.00 | 732.25 | 734.71 | 37,400 | -7.79(-1.05%) |
Mar 03, 2006 | 762.00 | 764.99 | 742.50 | 742.50 | 49,100 | -22.50(-2.94%) |
Mar 02, 2006 | 767.50 | 773.89 | 760.05 | 765.00 | 38,500 | -4.50(-0.58%) |