Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 77.02 | 78.06 | 76.67 | 77.45 | 2,073,725 | +0.96(+1.26%) |
May 30, 2006 | 78.36 | 78.36 | 76.09 | 76.48 | 798,486 | -2.28(-2.89%) |
May 26, 2006 | 77.42 | 79.17 | 76.53 | 78.76 | 1,167,245 | +1.99(+2.59%) |
May 25, 2006 | 74.97 | 76.91 | 74.92 | 76.77 | 1,058,898 | +3.50(+4.77%) |
May 24, 2006 | 73.84 | 75.32 | 71.75 | 73.28 | 1,475,155 | -0.99(-1.33%) |
May 23, 2006 | 0.0085 | 77.95 | 74.24 | 74.27 | 933,300 | -1.07(-1.43%) |
May 22, 2006 | 75.49 | 75.70 | 71.94 | 75.34 | 1,557,273 | -1.25(-1.64%) |
May 19, 2006 | 76.48 | 77.31 | 74.65 | 76.59 | 733,856 | +0.12(+0.15%) |
May 18, 2006 | 77.69 | 78.25 | 76.44 | 76.48 | 848,938 | -0.42(-0.55%) |
May 17, 2006 | 79.60 | 80.36 | 76.36 | 76.90 | 1,419,032 | -3.55(-4.41%) |
May 16, 2006 | 80.97 | 81.87 | 78.51 | 80.45 | 996,985 | -0.26(-0.33%) |
May 15, 2006 | 83.72 | 83.72 | 79.48 | 80.71 | 1,623,321 | -3.01(-3.60%) |
May 12, 2006 | 88.38 | 88.38 | 83.26 | 83.72 | 1,090,445 | -4.65(-5.26%) |
May 11, 2006 | 89.21 | 89.97 | 88.34 | 88.37 | 606,485 | -0.57(-0.64%) |
May 10, 2006 | 87.92 | 89.45 | 87.71 | 88.93 | 560,405 | +1.02(+1.16%) |
May 09, 2006 | 89.95 | 90.08 | 87.65 | 87.92 | 526,495 | -2.45(-2.72%) |
May 08, 2006 | 90.56 | 90.79 | 90.17 | 90.37 | 354,108 | -0.56(-0.61%) |
May 05, 2006 | 91.31 | 91.52 | 90.07 | 90.93 | 505,936 | +0.25(+0.28%) |
May 04, 2006 | 89.45 | 90.87 | 88.96 | 90.68 | 526,022 | +1.75(+1.97%) |
May 03, 2006 | 88.99 | 90.04 | 88.34 | 88.93 | 422,637 | -0.63(-0.71%) |
May 02, 2006 | 89.48 | 90.98 | 88.99 | 89.56 | 1,310,094 | -1.88(-2.05%) |
May 01, 2006 | 90.39 | 92.02 | 90.39 | 91.44 | 836,768 | +1.59(+1.77%) |
Apr 28, 2006 | 87.58 | 90.14 | 87.58 | 89.85 | 486,677 | +0.62(+0.69%) |
Apr 27, 2006 | 88.75 | 89.44 | 86.29 | 89.23 | 1,168,191 | +0.48(+0.54%) |
Apr 26, 2006 | 92.90 | 93.73 | 88.44 | 88.75 | 1,508,002 | -3.99(-4.31%) |
Apr 25, 2006 | 93.35 | 93.49 | 91.89 | 92.74 | 620,191 | -0.67(-0.72%) |
Apr 24, 2006 | 93.94 | 94.13 | 92.97 | 93.41 | 516,806 | -0.52(-0.56%) |
Apr 21, 2006 | 94.39 | 94.79 | 93.54 | 93.94 | 457,611 | -0.47(-0.49%) |
Apr 20, 2006 | 94.26 | 95.40 | 92.93 | 94.40 | 513,971 | +0.14(+0.15%) |
Apr 19, 2006 | 94.76 | 96.22 | 93.26 | 94.26 | 587,226 | -0.69(-0.73%) |
Apr 18, 2006 | 90.64 | 95.16 | 91.57 | 94.95 | 651,266 | +4.32(+4.76%) |
Apr 17, 2006 | 91.91 | 92.80 | 90.27 | 90.64 | 330,359 | -1.70(-1.84%) |
Apr 13, 2006 | 91.09 | 92.64 | 91.26 | 92.34 | 460,919 | +1.24(+1.37%) |
Apr 12, 2006 | 89.46 | 91.10 | 89.46 | 91.09 | 415,430 | +2.25(+2.53%) |
Apr 11, 2006 | 91.14 | 91.27 | 88.55 | 88.84 | 665,917 | -1.76(-1.94%) |
Apr 10, 2006 | 91.84 | 92.40 | 90.47 | 90.60 | 447,450 | -1.24(-1.35%) |
Apr 07, 2006 | 94.37 | 94.87 | 91.68 | 91.84 | 460,092 | -2.05(-2.18%) |
Apr 06, 2006 | 95.10 | 95.10 | 92.66 | 93.89 | 368,759 | -1.22(-1.28%) |
Apr 05, 2006 | 93.42 | 95.29 | 92.76 | 95.10 | 665,799 | +2.39(+2.57%) |
Apr 04, 2006 | 92.60 | 93.09 | 91.61 | 92.72 | 678,323 | +0.98(+1.07%) |
Apr 03, 2006 | 90.91 | 92.79 | 90.18 | 91.74 | 668,162 | +1.15(+1.27%) |
Mar 31, 2006 | 89.48 | 90.83 | 89.29 | 90.58 | 584,390 | +1.11(+1.24%) |
Mar 30, 2006 | 90.52 | 91.19 | 88.44 | 89.48 | 1,056,180 | +2.26(+2.59%) |
Mar 29, 2006 | 85.57 | 88.05 | 85.52 | 87.22 | 422,401 | +1.85(+2.17%) |
Mar 28, 2006 | 85.59 | 86.62 | 84.64 | 85.36 | 551,780 | -1.07(-1.24%) |
Mar 27, 2006 | 87.30 | 87.45 | 86.34 | 86.44 | 512,553 | -0.69(-0.79%) |
Mar 24, 2006 | 86.92 | 87.26 | 85.85 | 87.12 | 597,033 | +0.16(+0.18%) |
Mar 23, 2006 | 86.70 | 87.84 | 86.50 | 86.96 | 352,572 | +0.22(+0.25%) |
Mar 22, 2006 | 85.90 | 87.31 | 85.69 | 86.74 | 385,537 | +0.71(+0.83%) |
Mar 21, 2006 | 88.05 | 88.05 | 85.85 | 86.03 | 445,323 | -2.01(-2.29%) |
Mar 20, 2006 | 89.21 | 89.71 | 87.90 | 88.05 | 540,792 | -1.29(-1.44%) |
Mar 17, 2006 | 88.44 | 89.92 | 88.11 | 89.33 | 601,877 | +1.62(+1.85%) |
Mar 16, 2006 | 87.93 | 88.58 | 87.20 | 87.71 | 436,107 | -0.22(-0.25%) |
Mar 15, 2006 | 87.17 | 88.42 | 87.02 | 87.93 | 988,124 | +4.88(+5.87%) |
Mar 14, 2006 | 82.74 | 83.24 | 82.04 | 83.05 | 583,091 | +0.19(+0.23%) |
Mar 13, 2006 | 82.94 | 83.72 | 82.50 | 82.86 | 314,290 | -0.14(-0.16%) |
Mar 10, 2006 | 81.99 | 83.03 | 81.42 | 82.99 | 636,378 | +0.04(+0.05%) |
Mar 09, 2006 | 82.22 | 83.48 | 82.22 | 82.95 | 403,733 | +0.85(+1.04%) |
Mar 08, 2006 | 81.43 | 82.15 | 80.83 | 82.10 | 478,170 | +0.67(+0.82%) |
Mar 07, 2006 | 82.60 | 82.64 | 80.32 | 81.43 | 605,422 | -0.93(-1.13%) |
Mar 06, 2006 | 83.45 | 83.71 | 82.32 | 82.36 | 337,448 | -1.18(-1.42%) |
Mar 03, 2006 | 83.58 | 83.92 | 83.13 | 83.54 | 387,191 | -0.25(-0.29%) |
Mar 02, 2006 | 83.45 | 83.79 | 83.05 | 83.79 | 425,827 | +0.27(+0.32%) |