Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 97.11 | 97.30 | 96.67 | 97.23 | 9,725 | +0.76(+0.78%) |
May 30, 2006 | 97.59 | 97.59 | 96.47 | 96.47 | 8,248 | -1.53(-1.56%) |
May 26, 2006 | 97.83 | 98.24 | 97.41 | 98.00 | 9,110 | +0.80(+0.82%) |
May 25, 2006 | 97.07 | 97.31 | 96.59 | 97.20 | 19,574 | +0.78(+0.81%) |
May 24, 2006 | 95.93 | 96.66 | 95.34 | 96.42 | 13,542 | +0.28(+0.29%) |
May 23, 2006 | 97.04 | 97.31 | 96.15 | 96.15 | 8,740 | -0.55(-0.57%) |
May 22, 2006 | 96.89 | 97.15 | 95.81 | 96.70 | 18,713 | -0.28(-0.29%) |
May 19, 2006 | 96.77 | 97.31 | 96.67 | 96.98 | 8,617 | +0.60(+0.62%) |
May 18, 2006 | 97.79 | 97.79 | 96.38 | 96.38 | 14,404 | -0.81(-0.84%) |
May 17, 2006 | 98.36 | 98.36 | 96.90 | 97.20 | 25,853 | -1.97(-1.99%) |
May 16, 2006 | 99.60 | 99.60 | 98.72 | 99.17 | 7,140 | -0.11(-0.11%) |
May 15, 2006 | 99.10 | 99.51 | 98.76 | 99.28 | 19,574 | +0.40(+0.40%) |
May 12, 2006 | 99.62 | 99.84 | 98.89 | 98.89 | 5,663 | -0.89(-0.90%) |
May 11, 2006 | 101.01 | 101.45 | 99.54 | 99.78 | 16,373 | -1.38(-1.36%) |
May 10, 2006 | 101.24 | 101.53 | 100.76 | 101.16 | 9,233 | -0.31(-0.30%) |
May 09, 2006 | 101.31 | 101.62 | 101.31 | 101.47 | 8,740 | +0.22(+0.22%) |
May 08, 2006 | 101.85 | 102.01 | 101.25 | 101.25 | 14,157 | -0.56(-0.55%) |
May 05, 2006 | 100.97 | 101.92 | 100.89 | 101.81 | 11,203 | +1.59(+1.59%) |
May 04, 2006 | 100.36 | 100.52 | 100.22 | 100.22 | 10,710 | +0.34(+0.34%) |
May 03, 2006 | 99.91 | 100.10 | 99.52 | 99.88 | 14,404 | -0.09(-0.09%) |
May 02, 2006 | 99.91 | 99.98 | 99.56 | 99.97 | 31,270 | +0.50(+0.51%) |
May 01, 2006 | 101.08 | 101.08 | 99.36 | 99.46 | 15,635 | -1.59(-1.58%) |
Apr 28, 2006 | 100.24 | 101.43 | 100.24 | 101.05 | 87,779 | +1.06(+1.06%) |
Apr 27, 2006 | 97.79 | 100.29 | 97.79 | 99.99 | 32,994 | +1.48(+1.50%) |
Apr 26, 2006 | 98.22 | 98.55 | 98.06 | 98.51 | 12,557 | +0.63(+0.65%) |
Apr 25, 2006 | 98.38 | 98.38 | 97.67 | 97.88 | 12,557 | -0.69(-0.70%) |
Apr 24, 2006 | 98.37 | 98.58 | 98.10 | 98.57 | 10,710 | -0.10(-0.10%) |
Apr 21, 2006 | 99.24 | 99.24 | 98.43 | 98.67 | 29,670 | -0.26(-0.26%) |
Apr 20, 2006 | 98.89 | 99.32 | 98.73 | 98.93 | 13,049 | +0.20(+0.20%) |
Apr 19, 2006 | 98.67 | 99.10 | 98.67 | 98.73 | 18,590 | -0.13(-0.13%) |
Apr 18, 2006 | 97.49 | 98.95 | 97.40 | 98.86 | 11,326 | +1.71(+1.76%) |
Apr 17, 2006 | 97.25 | 97.52 | 96.83 | 97.15 | 4,924 | +0.07(+0.08%) |
Apr 13, 2006 | 96.83 | 97.20 | 96.73 | 97.07 | 14,404 | +0.24(+0.25%) |
Apr 12, 2006 | 96.94 | 96.98 | 96.57 | 96.83 | 3,939 | +0.30(+0.31%) |
Apr 11, 2006 | 97.76 | 97.76 | 96.48 | 96.53 | 7,263 | -0.90(-0.93%) |
Apr 10, 2006 | 97.43 | 98.02 | 97.31 | 97.43 | 4,924 | +0.23(+0.23%) |
Apr 07, 2006 | 98.49 | 98.52 | 97.07 | 97.20 | 7,756 | -0.76(-0.77%) |
Apr 06, 2006 | 97.89 | 98.15 | 97.62 | 97.96 | 37,549 | -0.19(-0.19%) |
Apr 05, 2006 | 98.24 | 98.41 | 98.08 | 98.15 | 5,786 | +0.06(+0.07%) |
Apr 04, 2006 | 97.02 | 98.19 | 96.81 | 98.08 | 18,713 | +1.27(+1.31%) |
Apr 03, 2006 | 96.90 | 97.67 | 96.77 | 96.81 | 9,602 | -0.01(-0.01%) |
Mar 31, 2006 | 97.01 | 97.07 | 96.64 | 96.82 | 33,240 | +0.26(+0.27%) |
Mar 30, 2006 | 97.18 | 97.37 | 96.46 | 96.56 | 57,124 | -0.44(-0.45%) |
Mar 29, 2006 | 96.81 | 97.29 | 96.38 | 97.00 | 38,164 | +0.37(+0.38%) |
Mar 28, 2006 | 97.44 | 97.93 | 96.55 | 96.64 | 10,587 | -1.02(-1.04%) |
Mar 27, 2006 | 97.34 | 97.65 | 97.34 | 97.65 | 20,190 | +0.02(+0.02%) |
Mar 24, 2006 | 97.40 | 97.69 | 97.23 | 97.63 | 3,939 | -0.38(-0.39%) |
Mar 23, 2006 | 98.01 | 98.10 | 97.83 | 98.02 | 5,786 | -0.36(-0.36%) |
Mar 22, 2006 | 97.46 | 98.37 | 97.46 | 98.37 | 6,894 | +0.86(+0.88%) |
Mar 21, 2006 | 98.24 | 98.36 | 97.41 | 97.51 | 6,278 | -0.93(-0.95%) |
Mar 20, 2006 | 98.19 | 98.45 | 97.85 | 98.45 | 11,695 | +0.31(+0.31%) |
Mar 17, 2006 | 98.05 | 98.24 | 98.01 | 98.14 | 7,386 | +0.19(+0.20%) |
Mar 16, 2006 | 97.92 | 98.24 | 97.80 | 97.94 | 16,620 | +0.27(+0.27%) |
Mar 15, 2006 | 97.38 | 97.77 | 97.20 | 97.67 | 6,524 | +0.25(+0.26%) |
Mar 14, 2006 | 96.53 | 97.57 | 96.53 | 97.42 | 10,710 | +1.16(+1.21%) |
Mar 13, 2006 | 96.69 | 96.87 | 96.26 | 96.26 | 20,682 | +0.07(+0.08%) |
Mar 10, 2006 | 95.52 | 96.33 | 95.52 | 96.19 | 7,386 | +0.67(+0.71%) |
Mar 09, 2006 | 96.22 | 96.45 | 95.49 | 95.51 | 6,155 | -0.72(-0.75%) |
Mar 08, 2006 | 96.12 | 96.31 | 95.70 | 96.24 | 3,077 | +0.15(+0.15%) |
Mar 07, 2006 | 95.66 | 96.16 | 95.44 | 96.09 | 10,587 | +0.07(+0.08%) |
Mar 06, 2006 | 96.32 | 96.42 | 95.59 | 96.02 | 14,527 | -0.32(-0.34%) |
Mar 03, 2006 | 96.42 | 97.06 | 96.29 | 96.34 | 12,926 | -0.30(-0.31%) |
Mar 02, 2006 | 96.68 | 96.74 | 96.32 | 96.64 | 6,401 | -0.45(-0.46%) |