Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 74.69 | 74.91 | 71.72 | 72.27 | 6,037 | -2.20(-2.95%) |
May 30, 2006 | 73.37 | 76.89 | 73.15 | 74.47 | 2,450 | -0.11(-0.15%) |
May 26, 2006 | 74.25 | 75.79 | 71.39 | 74.58 | 2,216 | +1.43(+1.95%) |
May 25, 2006 | 69.63 | 74.91 | 69.41 | 73.15 | 6,528 | +2.20(+3.10%) |
May 24, 2006 | 71.50 | 73.59 | 69.85 | 70.95 | 3,096 | -0.77(-1.07%) |
May 23, 2006 | 76.45 | 76.89 | 71.50 | 71.72 | 6,105 | -3.52(-4.68%) |
May 22, 2006 | 76.45 | 77.55 | 74.80 | 75.24 | 2,177 | -2.42(-3.12%) |
May 19, 2006 | 75.79 | 78.32 | 74.80 | 77.66 | 3,699 | +2.64(+3.52%) |
May 18, 2006 | 73.37 | 78.10 | 73.37 | 75.02 | 2,955 | +1.65(+2.25%) |
May 17, 2006 | 72.05 | 75.64 | 71.28 | 73.37 | 3,063 | +0.99(+1.37%) |
May 16, 2006 | 76.12 | 76.12 | 70.84 | 72.38 | 4,660 | -3.41(-4.50%) |
May 15, 2006 | 76.78 | 77.22 | 74.47 | 75.79 | 3,483 | -0.99(-1.29%) |
May 12, 2006 | 75.24 | 77.22 | 74.36 | 76.78 | 4,371 | +1.21(+1.60%) |
May 11, 2006 | 80.30 | 81.84 | 73.37 | 75.57 | 10,746 | -4.84(-6.02%) |
May 10, 2006 | 85.14 | 85.14 | 80.36 | 80.41 | 5,255 | -3.85(-4.57%) |
May 09, 2006 | 85.80 | 86.24 | 83.49 | 84.26 | 2,128 | -1.21(-1.42%) |
May 08, 2006 | 83.60 | 87.01 | 83.60 | 85.47 | 2,458 | +0.00(+0.00%) |
May 05, 2006 | 84.70 | 86.24 | 84.15 | 85.47 | 3,506 | +0.00(+0.00%) |
May 04, 2006 | 84.04 | 85.91 | 82.50 | 85.47 | 5,055 | +2.31(+2.77%) |
May 03, 2006 | 83.82 | 86.79 | 82.61 | 83.16 | 3,465 | -1.65(-1.94%) |
May 02, 2006 | 87.67 | 87.67 | 83.60 | 84.81 | 5,125 | -1.76(-2.03%) |
May 01, 2006 | 85.91 | 88.66 | 85.91 | 86.57 | 2,608 | +0.44(+0.51%) |
Apr 28, 2006 | 88.00 | 89.10 | 85.47 | 86.13 | 2,381 | -0.99(-1.14%) |
Apr 27, 2006 | 87.89 | 89.54 | 86.57 | 87.12 | 2,304 | -1.03(-1.17%) |
Apr 26, 2006 | 87.52 | 89.76 | 85.80 | 88.15 | 3,808 | +0.26(+0.30%) |
Apr 25, 2006 | 85.03 | 88.55 | 83.93 | 87.89 | 3,287 | +2.64(+3.10%) |
Apr 24, 2006 | 85.25 | 86.02 | 82.72 | 85.25 | 2,407 | -0.33(-0.39%) |
Apr 21, 2006 | 86.57 | 87.23 | 83.49 | 85.58 | 2,040 | -0.80(-0.93%) |
Apr 20, 2006 | 84.37 | 89.10 | 83.27 | 86.38 | 5,277 | +1.35(+1.59%) |
Apr 19, 2006 | 84.70 | 89.76 | 82.61 | 85.03 | 3,626 | -2.91(-3.31%) |
Apr 18, 2006 | 81.73 | 89.76 | 81.40 | 87.94 | 7,169 | +5.99(+7.32%) |
Apr 17, 2006 | 85.69 | 85.69 | 81.18 | 81.95 | 6,613 | -3.52(-4.12%) |
Apr 13, 2006 | 77.88 | 86.68 | 77.88 | 85.47 | 13,211 | +7.59(+9.75%) |
Apr 12, 2006 | 70.95 | 79.64 | 70.73 | 77.88 | 12,590 | +6.93(+9.77%) |
Apr 11, 2006 | 75.13 | 75.90 | 69.08 | 70.95 | 12,133 | -4.18(-5.56%) |
Apr 10, 2006 | 80.52 | 80.52 | 74.25 | 75.13 | 18,335 | -5.61(-6.95%) |
Apr 07, 2006 | 84.26 | 84.81 | 79.75 | 80.74 | 11,483 | -3.52(-4.18%) |
Apr 06, 2006 | 87.23 | 87.23 | 82.50 | 84.26 | 5,086 | -2.75(-3.16%) |
Apr 05, 2006 | 85.80 | 87.45 | 84.15 | 87.01 | 6,073 | +1.21(+1.41%) |
Apr 04, 2006 | 84.92 | 87.45 | 82.06 | 85.80 | 10,829 | +3.52(+4.28%) |
Apr 03, 2006 | 94.60 | 94.60 | 80.30 | 82.28 | 22,052 | -9.02(-9.88%) |
Mar 31, 2006 | 98.01 | 98.01 | 88.00 | 91.30 | 21,086 | -7.70(-7.78%) |
Mar 30, 2006 | 100.87 | 103.29 | 95.92 | 99.00 | 15,460 | -1.87(-1.85%) |
Mar 29, 2006 | 93.94 | 103.18 | 93.94 | 100.87 | 21,250 | +7.15(+7.63%) |
Mar 28, 2006 | 91.41 | 96.25 | 90.20 | 93.72 | 18,660 | +0.22(+0.24%) |
Mar 27, 2006 | 86.46 | 93.50 | 83.71 | 93.50 | 21,952 | +7.11(+8.23%) |
Mar 24, 2006 | 83.82 | 86.46 | 82.39 | 86.39 | 4,978 | +2.79(+3.34%) |
Mar 23, 2006 | 83.71 | 84.48 | 80.96 | 83.60 | 4,081 | -0.55(-0.65%) |
Mar 22, 2006 | 80.30 | 85.80 | 79.75 | 84.15 | 7,509 | +4.29(+5.37%) |
Mar 21, 2006 | 83.27 | 86.90 | 78.43 | 79.86 | 14,714 | -3.41(-4.10%) |
Mar 20, 2006 | 75.79 | 87.45 | 75.45 | 83.27 | 30,210 | +8.47(+11.32%) |
Mar 17, 2006 | 72.27 | 75.79 | 70.40 | 74.80 | 16,926 | +2.86(+3.98%) |
Mar 16, 2006 | 67.54 | 73.48 | 67.54 | 71.94 | 9,653 | +4.62(+6.86%) |
Mar 15, 2006 | 63.36 | 69.85 | 63.36 | 67.32 | 7,533 | +3.96(+6.25%) |
Mar 14, 2006 | 63.32 | 64.35 | 62.11 | 63.36 | 6,895 | -0.77(-1.20%) |
Mar 13, 2006 | 62.59 | 64.24 | 61.49 | 64.13 | 3,236 | +1.61(+2.57%) |
Mar 10, 2006 | 61.16 | 63.47 | 59.62 | 62.52 | 8,858 | -0.51(-0.80%) |
Mar 09, 2006 | 63.47 | 64.02 | 61.05 | 63.03 | 2,776 | +0.00(+0.00%) |
Mar 08, 2006 | 63.03 | 64.35 | 61.93 | 63.03 | 2,636 | -0.07(-0.10%) |
Mar 07, 2006 | 64.24 | 64.35 | 62.92 | 63.10 | 2,188 | -0.26(-0.42%) |
Mar 06, 2006 | 62.15 | 64.68 | 62.15 | 63.36 | 5,547 | +1.10(+1.77%) |
Mar 03, 2006 | 60.61 | 64.35 | 60.50 | 62.26 | 10,081 | +1.10(+1.80%) |
Mar 02, 2006 | 57.64 | 61.27 | 56.76 | 61.16 | 7,652 | +4.40(+7.75%) |