Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 89.17 | 90.04 | 88.82 | 89.34 | 12,434 | +0.52(+0.59%) |
May 30, 2006 | 89.74 | 89.74 | 88.73 | 88.82 | 12,999 | -1.27(-1.41%) |
May 26, 2006 | 89.79 | 90.59 | 89.35 | 90.09 | 9,325 | +0.74(+0.83%) |
May 25, 2006 | 89.53 | 89.88 | 88.94 | 89.35 | 7,065 | +0.18(+0.20%) |
May 24, 2006 | 90.32 | 90.32 | 88.46 | 89.17 | 9,891 | -0.81(-0.90%) |
May 23, 2006 | 90.32 | 91.12 | 89.79 | 89.98 | 21,760 | +0.10(+0.11%) |
May 22, 2006 | 90.97 | 90.97 | 88.99 | 89.88 | 32,499 | -1.62(-1.77%) |
May 19, 2006 | 92.36 | 92.36 | 90.06 | 91.50 | 17,803 | -0.86(-0.93%) |
May 18, 2006 | 92.80 | 93.33 | 92.36 | 92.36 | 11,586 | -0.27(-0.29%) |
May 17, 2006 | 93.24 | 93.24 | 91.65 | 92.62 | 15,543 | -0.97(-1.04%) |
May 16, 2006 | 93.24 | 94.13 | 93.24 | 93.59 | 8,478 | +0.62(+0.67%) |
May 15, 2006 | 93.24 | 93.62 | 92.14 | 92.98 | 20,347 | -0.62(-0.66%) |
May 12, 2006 | 94.48 | 94.74 | 92.71 | 93.59 | 19,782 | -1.24(-1.31%) |
May 11, 2006 | 96.64 | 96.64 | 94.84 | 94.84 | 15,543 | -2.14(-2.21%) |
May 10, 2006 | 98.11 | 98.11 | 96.96 | 96.98 | 4,804 | -0.77(-0.79%) |
May 09, 2006 | 98.57 | 98.57 | 97.75 | 97.75 | 9,043 | -1.10(-1.11%) |
May 08, 2006 | 98.90 | 98.90 | 98.73 | 98.85 | 3,391 | -0.40(-0.41%) |
May 05, 2006 | 98.90 | 99.52 | 98.90 | 99.26 | 8,195 | +0.53(+0.54%) |
May 04, 2006 | 99.08 | 99.08 | 98.73 | 98.73 | 1,695 | -0.35(-0.36%) |
May 03, 2006 | 99.08 | 99.34 | 98.73 | 99.08 | 2,826 | +0.35(+0.36%) |
May 02, 2006 | 98.55 | 98.99 | 97.84 | 98.73 | 4,521 | +0.44(+0.45%) |
May 01, 2006 | 99.17 | 99.67 | 98.28 | 98.28 | 22,042 | -0.53(-0.54%) |
Apr 28, 2006 | 97.87 | 99.08 | 97.87 | 98.81 | 13,564 | +0.68(+0.69%) |
Apr 27, 2006 | 97.84 | 98.34 | 97.31 | 98.14 | 5,652 | +0.30(+0.30%) |
Apr 26, 2006 | 98.11 | 98.39 | 97.84 | 97.84 | 15,260 | +0.97(+1.00%) |
Apr 25, 2006 | 97.93 | 97.93 | 96.51 | 96.87 | 7,347 | -1.42(-1.44%) |
Apr 24, 2006 | 99.01 | 99.01 | 98.11 | 98.28 | 4,239 | -0.44(-0.44%) |
Apr 21, 2006 | 98.55 | 99.08 | 98.25 | 98.72 | 7,347 | +0.62(+0.63%) |
Apr 20, 2006 | 97.84 | 98.19 | 96.96 | 98.11 | 8,195 | +0.09(+0.09%) |
Apr 19, 2006 | 97.47 | 98.02 | 96.60 | 98.02 | 19,782 | +0.90(+0.93%) |
Apr 18, 2006 | 95.72 | 97.13 | 95.54 | 97.12 | 16,673 | +1.04(+1.09%) |
Apr 17, 2006 | 97.31 | 97.31 | 96.07 | 96.07 | 7,912 | -1.59(-1.63%) |
Apr 13, 2006 | 95.81 | 97.66 | 95.10 | 97.66 | 31,086 | +1.86(+1.94%) |
Apr 12, 2006 | 96.25 | 96.25 | 95.54 | 95.81 | 13,564 | -0.71(-0.73%) |
Apr 11, 2006 | 97.66 | 97.66 | 96.51 | 96.51 | 4,804 | -1.77(-1.80%) |
Apr 10, 2006 | 100.50 | 100.50 | 98.28 | 98.28 | 9,608 | -1.86(-1.85%) |
Apr 07, 2006 | 100.65 | 100.65 | 99.43 | 100.14 | 14,412 | +0.18(+0.18%) |
Apr 06, 2006 | 100.22 | 100.22 | 98.90 | 99.96 | 11,869 | -0.61(-0.61%) |
Apr 05, 2006 | 100.41 | 100.58 | 99.79 | 100.58 | 6,782 | +0.70(+0.70%) |
Apr 04, 2006 | 100.76 | 101.11 | 99.88 | 99.88 | 5,652 | -0.80(-0.79%) |
Apr 03, 2006 | 101.91 | 102.11 | 100.23 | 100.67 | 12,717 | -1.59(-1.56%) |
Mar 31, 2006 | 101.43 | 102.26 | 101.38 | 102.26 | 18,086 | +1.01(+1.00%) |
Mar 30, 2006 | 100.50 | 101.38 | 100.50 | 101.26 | 11,021 | +1.11(+1.11%) |
Mar 29, 2006 | 99.18 | 100.15 | 99.08 | 100.15 | 13,282 | +1.25(+1.26%) |
Mar 28, 2006 | 98.55 | 99.25 | 98.46 | 98.90 | 9,043 | +0.53(+0.54%) |
Mar 27, 2006 | 97.66 | 98.46 | 97.17 | 98.37 | 13,564 | +0.39(+0.40%) |
Mar 24, 2006 | 96.57 | 97.98 | 96.57 | 97.98 | 16,956 | +1.82(+1.90%) |
Mar 23, 2006 | 95.89 | 96.16 | 94.97 | 96.16 | 21,195 | -0.05(-0.06%) |
Mar 22, 2006 | 96.16 | 97.17 | 96.11 | 96.21 | 9,891 | -0.04(-0.04%) |
Mar 21, 2006 | 98.55 | 98.55 | 96.25 | 96.25 | 18,086 | -2.37(-2.40%) |
Mar 20, 2006 | 100.01 | 100.01 | 98.02 | 98.62 | 17,803 | -1.75(-1.74%) |
Mar 17, 2006 | 97.84 | 100.40 | 97.84 | 100.37 | 70,932 | +2.53(+2.58%) |
Mar 16, 2006 | 97.05 | 97.84 | 96.43 | 97.84 | 13,847 | +1.04(+1.07%) |
Mar 15, 2006 | 93.31 | 96.96 | 92.89 | 96.80 | 29,390 | +3.77(+4.05%) |
Mar 14, 2006 | 90.59 | 93.06 | 90.32 | 93.03 | 20,347 | +2.00(+2.20%) |
Mar 13, 2006 | 90.76 | 92.18 | 90.76 | 91.03 | 12,434 | +0.71(+0.78%) |
Mar 10, 2006 | 88.82 | 90.68 | 88.55 | 90.32 | 17,238 | +1.86(+2.10%) |
Mar 09, 2006 | 86.96 | 88.64 | 86.69 | 88.46 | 20,629 | +1.77(+2.04%) |
Mar 08, 2006 | 85.72 | 86.69 | 85.63 | 86.69 | 9,891 | +0.62(+0.72%) |
Mar 07, 2006 | 85.10 | 86.34 | 84.84 | 86.08 | 13,564 | +0.46(+0.54%) |
Mar 06, 2006 | 84.68 | 86.14 | 84.57 | 85.62 | 25,434 | +1.20(+1.43%) |
Mar 03, 2006 | 84.13 | 84.93 | 83.51 | 84.41 | 12,434 | +0.02(+0.02%) |
Mar 02, 2006 | 85.72 | 85.72 | 84.39 | 84.39 | 9,043 | -1.06(-1.24%) |