Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 76.09 | 76.90 | 75.43 | 76.23 | 1,591,195 | +0.56(+0.74%) |
May 30, 2006 | 78.27 | 78.27 | 75.58 | 75.67 | 1,935,761 | -2.96(-3.76%) |
May 26, 2006 | 78.75 | 79.29 | 78.35 | 78.63 | 1,350,200 | +0.37(+0.47%) |
May 25, 2006 | 78.27 | 78.87 | 77.13 | 78.26 | 2,015,421 | +0.99(+1.28%) |
May 24, 2006 | 77.64 | 77.87 | 75.61 | 77.28 | 2,856,575 | -0.37(-0.47%) |
May 23, 2006 | 78.27 | 79.10 | 77.64 | 77.64 | 2,262,708 | +0.83(+1.08%) |
May 22, 2006 | 77.79 | 78.57 | 75.75 | 76.82 | 3,620,460 | -2.55(-3.21%) |
May 19, 2006 | 80.06 | 80.66 | 78.99 | 79.37 | 2,637,100 | +0.15(+0.19%) |
May 18, 2006 | 79.79 | 81.45 | 79.14 | 79.22 | 2,509,618 | +0.17(+0.21%) |
May 17, 2006 | 80.84 | 80.84 | 78.30 | 79.05 | 3,160,241 | -2.19(-2.69%) |
May 16, 2006 | 81.05 | 82.01 | 80.77 | 81.23 | 4,281,151 | +1.61(+2.03%) |
May 15, 2006 | 80.61 | 81.93 | 79.20 | 79.62 | 2,591,670 | -0.95(-1.18%) |
May 12, 2006 | 82.64 | 82.65 | 80.26 | 80.57 | 2,764,078 | -3.00(-3.59%) |
May 11, 2006 | 84.55 | 85.98 | 83.20 | 83.58 | 2,794,659 | -2.29(-2.67%) |
May 10, 2006 | 86.82 | 88.28 | 85.70 | 85.87 | 7,697,363 | -6.72(-7.26%) |
May 09, 2006 | 92.10 | 92.88 | 91.86 | 92.59 | 2,133,591 | +0.29(+0.32%) |
May 08, 2006 | 94.30 | 94.51 | 92.06 | 92.30 | 1,497,817 | -1.99(-2.11%) |
May 05, 2006 | 91.98 | 94.72 | 91.98 | 94.28 | 1,447,227 | +2.99(+3.27%) |
May 04, 2006 | 91.64 | 92.46 | 91.16 | 91.29 | 1,312,698 | +0.06(+0.06%) |
May 03, 2006 | 92.22 | 92.75 | 91.07 | 91.24 | 1,624,292 | -1.18(-1.27%) |
May 02, 2006 | 89.55 | 92.41 | 89.40 | 92.41 | 3,601,457 | +3.42(+3.84%) |
May 01, 2006 | 94.40 | 94.40 | 87.89 | 89.00 | 6,493,899 | -5.15(-5.47%) |
Apr 28, 2006 | 98.85 | 99.25 | 94.15 | 94.15 | 2,559,327 | -4.11(-4.18%) |
Apr 27, 2006 | 98.20 | 99.29 | 96.80 | 98.26 | 1,638,890 | -0.48(-0.48%) |
Apr 26, 2006 | 100.49 | 100.49 | 98.38 | 98.73 | 1,170,870 | -0.17(-0.18%) |
Apr 25, 2006 | 100.28 | 100.28 | 98.54 | 98.91 | 1,454,400 | -1.22(-1.21%) |
Apr 24, 2006 | 99.73 | 100.25 | 99.01 | 100.12 | 1,517,953 | +0.37(+0.37%) |
Apr 21, 2006 | 100.52 | 101.28 | 99.73 | 99.76 | 17,928,256 | -0.40(-0.40%) |
Apr 20, 2006 | 99.92 | 101.06 | 99.65 | 100.15 | 1,551,553 | +0.74(+0.74%) |
Apr 19, 2006 | 98.73 | 99.76 | 98.57 | 99.42 | 1,451,254 | +1.12(+1.14%) |
Apr 18, 2006 | 97.91 | 98.48 | 97.70 | 98.29 | 1,460,818 | +0.40(+0.41%) |
Apr 17, 2006 | 96.98 | 98.49 | 96.88 | 97.90 | 919,681 | +0.75(+0.78%) |
Apr 13, 2006 | 96.94 | 97.36 | 94.17 | 97.14 | 2,000,697 | +0.20(+0.20%) |
Apr 12, 2006 | 99.65 | 99.65 | 96.44 | 96.94 | 2,349,290 | -0.62(-0.64%) |
Apr 11, 2006 | 99.22 | 99.52 | 96.80 | 97.56 | 1,356,996 | -2.17(-2.18%) |
Apr 10, 2006 | 99.51 | 100.95 | 99.15 | 99.73 | 721,977 | +0.38(+0.38%) |
Apr 07, 2006 | 100.84 | 101.29 | 98.84 | 99.35 | 747,902 | -0.85(-0.85%) |
Apr 06, 2006 | 99.73 | 100.84 | 99.06 | 100.20 | 1,255,060 | +1.37(+1.38%) |
Apr 05, 2006 | 98.85 | 99.08 | 98.06 | 98.84 | 1,050,561 | -0.53(-0.54%) |
Apr 04, 2006 | 97.40 | 99.97 | 97.28 | 99.37 | 1,043,136 | +1.23(+1.26%) |
Apr 03, 2006 | 100.08 | 100.21 | 97.77 | 98.14 | 1,680,042 | -1.45(-1.46%) |
Mar 31, 2006 | 99.67 | 100.32 | 98.69 | 99.59 | 1,172,757 | +0.48(+0.48%) |
Mar 30, 2006 | 99.92 | 100.59 | 98.30 | 99.11 | 1,102,032 | -0.61(-0.61%) |
Mar 29, 2006 | 100.12 | 100.36 | 98.54 | 99.73 | 2,377,606 | -0.52(-0.52%) |
Mar 28, 2006 | 102.01 | 102.03 | 100.04 | 100.25 | 1,044,394 | -1.62(-1.59%) |
Mar 27, 2006 | 100.80 | 101.96 | 100.63 | 101.87 | 951,394 | +1.09(+1.08%) |
Mar 24, 2006 | 100.14 | 101.12 | 99.73 | 100.78 | 770,680 | +0.64(+0.64%) |
Mar 23, 2006 | 99.84 | 100.52 | 99.42 | 100.14 | 1,098,131 | -0.22(-0.22%) |
Mar 22, 2006 | 100.04 | 101.31 | 99.47 | 100.36 | 859,527 | +0.22(+0.21%) |
Mar 21, 2006 | 101.88 | 102.67 | 99.96 | 100.15 | 1,236,687 | -1.93(-1.89%) |
Mar 20, 2006 | 101.28 | 102.08 | 100.54 | 102.08 | 1,097,753 | +1.21(+1.20%) |
Mar 17, 2006 | 100.76 | 101.70 | 99.33 | 100.87 | 2,035,682 | -0.46(-0.45%) |
Mar 16, 2006 | 101.31 | 102.34 | 100.82 | 101.33 | 1,149,602 | +0.29(+0.29%) |
Mar 15, 2006 | 100.60 | 101.84 | 100.32 | 101.04 | 1,437,285 | +0.54(+0.54%) |
Mar 14, 2006 | 99.41 | 100.97 | 98.76 | 100.50 | 2,095,333 | +1.37(+1.38%) |
Mar 13, 2006 | 100.16 | 100.28 | 98.72 | 99.13 | 1,438,292 | -0.31(-0.31%) |
Mar 10, 2006 | 99.53 | 100.19 | 99.33 | 99.44 | 7,091,667 | -0.57(-0.57%) |
Mar 09, 2006 | 101.89 | 102.73 | 98.97 | 100.01 | 2,201,044 | -1.80(-1.77%) |
Mar 08, 2006 | 101.23 | 102.24 | 100.53 | 101.81 | 1,023,001 | -0.08(-0.08%) |
Mar 07, 2006 | 103.70 | 104.02 | 101.16 | 101.89 | 1,376,879 | -2.94(-2.81%) |
Mar 06, 2006 | 107.19 | 107.24 | 104.80 | 104.83 | 618,280 | -2.28(-2.13%) |
Mar 03, 2006 | 105.95 | 108.58 | 105.92 | 107.11 | 885,955 | +1.17(+1.10%) |
Mar 02, 2006 | 106.64 | 107.29 | 105.06 | 105.95 | 825,800 | -0.69(-0.65%) |