Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 87.45 | 87.98 | 87.02 | 87.35 | 417,170 | +0.13(+0.14%) |
May 30, 2006 | 88.29 | 88.70 | 86.89 | 87.23 | 432,246 | -1.80(-2.02%) |
May 26, 2006 | 87.32 | 89.07 | 87.21 | 89.03 | 528,588 | +2.50(+2.89%) |
May 25, 2006 | 86.92 | 87.31 | 85.92 | 86.53 | 495,648 | +0.58(+0.68%) |
May 24, 2006 | 86.96 | 87.35 | 84.66 | 85.95 | 701,032 | -1.02(-1.17%) |
May 23, 2006 | 87.16 | 88.85 | 86.96 | 86.96 | 850,863 | +1.22(+1.42%) |
May 22, 2006 | 87.34 | 87.51 | 85.47 | 85.74 | 721,994 | -1.99(-2.26%) |
May 19, 2006 | 86.67 | 88.80 | 86.35 | 87.73 | 626,685 | +1.06(+1.22%) |
May 18, 2006 | 87.97 | 88.40 | 86.42 | 86.67 | 753,488 | -0.55(-0.63%) |
May 17, 2006 | 88.61 | 88.61 | 87.22 | 87.23 | 1,131,420 | -2.30(-2.57%) |
May 16, 2006 | 91.06 | 91.99 | 89.38 | 89.53 | 962,693 | -1.53(-1.68%) |
May 15, 2006 | 91.56 | 92.05 | 90.98 | 91.06 | 635,565 | -0.96(-1.04%) |
May 12, 2006 | 94.23 | 94.92 | 91.97 | 92.02 | 692,255 | -3.37(-3.53%) |
May 11, 2006 | 98.10 | 98.77 | 95.09 | 95.39 | 477,784 | -2.71(-2.76%) |
May 10, 2006 | 98.30 | 98.59 | 97.33 | 98.10 | 966,617 | -0.17(-0.18%) |
May 09, 2006 | 97.75 | 98.95 | 97.19 | 98.28 | 454,757 | +0.10(+0.10%) |
May 08, 2006 | 99.51 | 99.99 | 97.66 | 98.18 | 624,723 | +1.29(+1.33%) |
May 05, 2006 | 95.63 | 97.57 | 95.63 | 96.89 | 431,936 | +1.98(+2.08%) |
May 04, 2006 | 94.76 | 95.36 | 94.55 | 94.92 | 414,589 | +1.08(+1.16%) |
May 03, 2006 | 95.10 | 95.10 | 92.48 | 93.83 | 840,640 | -1.44(-1.51%) |
May 02, 2006 | 94.39 | 95.45 | 93.60 | 95.27 | 574,952 | +0.90(+0.95%) |
May 01, 2006 | 98.10 | 98.68 | 93.68 | 94.37 | 1,170,453 | -3.73(-3.80%) |
Apr 28, 2006 | 99.02 | 99.02 | 97.67 | 98.10 | 715,695 | -1.26(-1.27%) |
Apr 27, 2006 | 99.70 | 100.08 | 98.38 | 99.36 | 437,926 | -0.58(-0.58%) |
Apr 26, 2006 | 97.96 | 100.38 | 96.83 | 99.94 | 717,554 | +1.99(+2.03%) |
Apr 25, 2006 | 98.59 | 98.59 | 97.60 | 97.96 | 442,056 | -0.82(-0.83%) |
Apr 24, 2006 | 98.92 | 99.00 | 97.39 | 98.78 | 520,637 | -0.78(-0.79%) |
Apr 21, 2006 | 100.62 | 101.69 | 98.78 | 99.56 | 567,310 | -0.68(-0.68%) |
Apr 20, 2006 | 100.42 | 100.51 | 99.51 | 100.24 | 286,236 | -0.08(-0.08%) |
Apr 19, 2006 | 100.68 | 100.83 | 99.51 | 100.32 | 542,528 | -0.20(-0.20%) |
Apr 18, 2006 | 99.17 | 101.01 | 99.11 | 100.52 | 479,849 | +1.61(+1.63%) |
Apr 17, 2006 | 98.54 | 99.22 | 98.00 | 98.92 | 434,518 | +0.30(+0.30%) |
Apr 13, 2006 | 97.33 | 98.92 | 97.13 | 98.62 | 482,224 | +1.29(+1.32%) |
Apr 12, 2006 | 96.12 | 97.63 | 95.68 | 97.33 | 876,988 | -0.58(-0.59%) |
Apr 11, 2006 | 99.58 | 99.58 | 97.38 | 97.91 | 1,174,067 | -1.68(-1.68%) |
Apr 10, 2006 | 99.82 | 100.52 | 98.09 | 99.58 | 615,017 | -0.16(-0.17%) |
Apr 07, 2006 | 101.93 | 101.95 | 99.70 | 99.75 | 684,924 | -1.94(-1.90%) |
Apr 06, 2006 | 103.14 | 103.32 | 101.14 | 101.69 | 517,746 | -1.66(-1.60%) |
Apr 05, 2006 | 103.62 | 103.91 | 102.01 | 103.34 | 1,501,195 | +1.61(+1.58%) |
Apr 04, 2006 | 100.04 | 102.13 | 99.75 | 101.73 | 582,800 | +1.36(+1.35%) |
Apr 03, 2006 | 103.92 | 104.07 | 100.03 | 100.38 | 1,278,153 | -2.87(-2.78%) |
Mar 31, 2006 | 102.85 | 103.65 | 102.17 | 103.24 | 640,212 | +0.42(+0.40%) |
Mar 30, 2006 | 102.37 | 105.15 | 102.24 | 102.83 | 918,292 | +0.77(+0.75%) |
Mar 29, 2006 | 98.25 | 102.61 | 98.25 | 102.06 | 2,657,914 | +3.82(+3.88%) |
Mar 28, 2006 | 100.52 | 100.70 | 98.13 | 98.25 | 899,292 | -1.79(-1.79%) |
Mar 27, 2006 | 100.66 | 100.66 | 99.53 | 100.04 | 293,155 | -0.62(-0.61%) |
Mar 24, 2006 | 98.78 | 100.72 | 98.62 | 100.66 | 320,003 | +1.83(+1.85%) |
Mar 23, 2006 | 100.35 | 100.39 | 98.47 | 98.83 | 227,068 | -1.52(-1.52%) |
Mar 22, 2006 | 99.29 | 100.41 | 98.78 | 100.35 | 332,291 | +0.83(+0.84%) |
Mar 21, 2006 | 100.43 | 100.77 | 99.29 | 99.52 | 450,420 | -1.07(-1.06%) |
Mar 20, 2006 | 100.84 | 101.69 | 99.04 | 100.58 | 885,661 | +0.72(+0.72%) |
Mar 17, 2006 | 98.39 | 100.62 | 98.34 | 99.86 | 794,483 | +1.27(+1.29%) |
Mar 16, 2006 | 98.88 | 101.06 | 98.19 | 98.60 | 1,077,622 | -0.23(-0.24%) |
Mar 15, 2006 | 98.00 | 99.70 | 97.96 | 98.83 | 1,955,436 | +0.99(+1.01%) |
Mar 14, 2006 | 95.73 | 98.26 | 95.55 | 97.84 | 1,069,774 | +2.96(+3.12%) |
Mar 13, 2006 | 94.08 | 95.64 | 92.87 | 94.88 | 767,738 | +2.68(+2.91%) |
Mar 10, 2006 | 92.17 | 92.80 | 91.92 | 92.19 | 523,218 | +0.21(+0.23%) |
Mar 09, 2006 | 93.21 | 94.03 | 91.86 | 91.98 | 385,160 | -1.02(-1.09%) |
Mar 08, 2006 | 93.40 | 94.21 | 92.49 | 93.00 | 583,419 | -0.47(-0.51%) |
Mar 07, 2006 | 95.29 | 95.29 | 93.01 | 93.47 | 608,718 | -1.98(-2.07%) |
Mar 06, 2006 | 97.69 | 97.81 | 95.07 | 95.45 | 327,334 | -2.49(-2.54%) |
Mar 03, 2006 | 97.08 | 98.58 | 96.94 | 97.94 | 641,038 | +0.61(+0.63%) |
Mar 02, 2006 | 96.18 | 97.47 | 95.86 | 97.33 | 600,354 | +1.14(+1.19%) |