Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 79.51 | 80.32 | 79.50 | 79.84 | 21,858 | -0.39(-0.49%) |
May 30, 2006 | 81.75 | 81.75 | 80.22 | 80.23 | 20,498 | -3.01(-3.62%) |
May 26, 2006 | 82.75 | 83.34 | 82.35 | 83.24 | 15,165 | +1.29(+1.58%) |
May 25, 2006 | 81.27 | 82.18 | 81.05 | 81.95 | 26,564 | +0.00(+0.00%) |
May 24, 2006 | 83.09 | 83.09 | 80.91 | 81.95 | 28,238 | +0.30(+0.36%) |
May 23, 2006 | 81.46 | 83.11 | 81.46 | 81.65 | 29,911 | +0.86(+1.07%) |
May 22, 2006 | 80.89 | 81.48 | 79.87 | 80.79 | 34,304 | -2.63(-3.15%) |
May 19, 2006 | 83.28 | 84.08 | 82.57 | 83.42 | 18,930 | +0.25(+0.30%) |
May 18, 2006 | 83.83 | 84.57 | 83.12 | 83.18 | 35,768 | +1.42(+1.74%) |
May 17, 2006 | 84.86 | 84.86 | 81.59 | 81.75 | 43,507 | -2.79(-3.30%) |
May 16, 2006 | 84.35 | 84.99 | 84.24 | 84.54 | 16,315 | -0.91(-1.06%) |
May 15, 2006 | 85.29 | 85.48 | 84.39 | 85.45 | 35,141 | -0.35(-0.41%) |
May 12, 2006 | 87.20 | 87.20 | 85.75 | 85.80 | 31,898 | -1.11(-1.28%) |
May 11, 2006 | 88.63 | 88.63 | 86.78 | 86.91 | 32,108 | -0.32(-0.36%) |
May 10, 2006 | 87.49 | 87.99 | 87.15 | 87.23 | 29,388 | -2.29(-2.56%) |
May 09, 2006 | 89.40 | 89.66 | 89.26 | 89.52 | 32,630 | -1.50(-1.65%) |
May 08, 2006 | 91.22 | 91.30 | 90.85 | 91.03 | 21,021 | -1.24(-1.35%) |
May 05, 2006 | 91.79 | 92.61 | 91.60 | 92.27 | 30,748 | +0.96(+1.05%) |
May 04, 2006 | 90.23 | 91.65 | 90.23 | 91.31 | 17,988 | +0.57(+0.63%) |
May 03, 2006 | 90.64 | 90.79 | 90.47 | 90.74 | 21,544 | -0.48(-0.52%) |
May 02, 2006 | 90.37 | 91.22 | 90.37 | 91.22 | 20,080 | +1.11(+1.23%) |
May 01, 2006 | 90.45 | 90.89 | 89.73 | 90.11 | 21,335 | +0.34(+0.38%) |
Apr 28, 2006 | 89.06 | 90.17 | 89.06 | 89.76 | 34,513 | -2.07(-2.26%) |
Apr 27, 2006 | 91.42 | 91.89 | 90.83 | 91.84 | 98,938 | +0.23(+0.25%) |
Apr 26, 2006 | 91.60 | 91.95 | 91.56 | 91.61 | 37,755 | +1.37(+1.52%) |
Apr 25, 2006 | 90.45 | 91.00 | 89.70 | 90.24 | 489,360 | -1.99(-2.16%) |
Apr 24, 2006 | 92.27 | 92.47 | 91.78 | 92.23 | 32,840 | -0.56(-0.61%) |
Apr 21, 2006 | 93.48 | 93.71 | 92.76 | 92.79 | 105,632 | +2.06(+2.27%) |
Apr 20, 2006 | 90.37 | 91.11 | 90.28 | 90.74 | 19,557 | -0.63(-0.69%) |
Apr 19, 2006 | 90.66 | 91.55 | 90.05 | 91.37 | 26,460 | +1.59(+1.77%) |
Apr 18, 2006 | 87.78 | 89.78 | 87.64 | 89.78 | 39,219 | +3.72(+4.32%) |
Apr 17, 2006 | 85.96 | 86.46 | 85.59 | 86.06 | 15,165 | +0.44(+0.51%) |
Apr 13, 2006 | 85.43 | 85.68 | 85.03 | 85.62 | 20,708 | +0.19(+0.22%) |
Apr 12, 2006 | 84.86 | 85.63 | 84.71 | 85.43 | 241,699 | -1.78(-2.04%) |
Apr 11, 2006 | 87.92 | 88.11 | 86.83 | 87.21 | 52,293 | -1.28(-1.45%) |
Apr 10, 2006 | 88.44 | 88.61 | 88.16 | 88.49 | 27,192 | +0.29(+0.33%) |
Apr 07, 2006 | 89.21 | 89.49 | 87.96 | 88.20 | 54,907 | +1.28(+1.47%) |
Apr 06, 2006 | 86.72 | 86.92 | 86.20 | 86.92 | 21,963 | +0.25(+0.29%) |
Apr 05, 2006 | 85.72 | 86.83 | 85.72 | 86.67 | 25,309 | +0.21(+0.24%) |
Apr 04, 2006 | 86.24 | 86.48 | 85.77 | 86.46 | 30,434 | -0.55(-0.63%) |
Apr 03, 2006 | 86.44 | 87.44 | 86.29 | 87.01 | 41,416 | +2.74(+3.26%) |
Mar 31, 2006 | 84.58 | 84.74 | 84.17 | 84.27 | 21,753 | -1.45(-1.70%) |
Mar 30, 2006 | 84.96 | 85.72 | 84.71 | 85.72 | 31,480 | +0.53(+0.62%) |
Mar 29, 2006 | 83.76 | 85.19 | 83.51 | 85.19 | 33,886 | +2.59(+3.14%) |
Mar 28, 2006 | 83.66 | 83.76 | 82.32 | 82.60 | 25,832 | +0.04(+0.05%) |
Mar 27, 2006 | 82.52 | 82.69 | 82.16 | 82.56 | 22,067 | +0.74(+0.90%) |
Mar 24, 2006 | 81.19 | 81.97 | 80.75 | 81.83 | 17,884 | +0.53(+0.65%) |
Mar 23, 2006 | 81.70 | 82.04 | 81.21 | 81.30 | 13,073 | -1.18(-1.43%) |
Mar 22, 2006 | 81.90 | 82.52 | 81.85 | 82.48 | 22,799 | -0.23(-0.28%) |
Mar 21, 2006 | 83.57 | 83.69 | 82.71 | 82.71 | 13,491 | -1.10(-1.31%) |
Mar 20, 2006 | 83.95 | 84.13 | 83.18 | 83.81 | 32,212 | +1.43(+1.74%) |
Mar 17, 2006 | 82.56 | 82.66 | 82.19 | 82.37 | 20,603 | +1.94(+2.41%) |
Mar 16, 2006 | 80.56 | 80.89 | 80.35 | 80.43 | 30,016 | -1.61(-1.96%) |
Mar 15, 2006 | 81.95 | 82.12 | 81.53 | 82.04 | 13,700 | +0.19(+0.23%) |
Mar 14, 2006 | 80.79 | 82.04 | 80.73 | 81.85 | 26,460 | +1.79(+2.23%) |
Mar 13, 2006 | 80.03 | 80.22 | 79.76 | 80.06 | 30,748 | +0.63(+0.79%) |
Mar 10, 2006 | 78.93 | 79.43 | 78.80 | 79.43 | 28,133 | -0.85(-1.06%) |
Mar 09, 2006 | 81.51 | 81.51 | 79.94 | 80.28 | 50,201 | +0.64(+0.80%) |
Mar 08, 2006 | 79.22 | 79.65 | 79.03 | 79.64 | 35,036 | +0.18(+0.23%) |
Mar 07, 2006 | 79.85 | 80.27 | 79.18 | 79.46 | 33,781 | -0.78(-0.98%) |
Mar 06, 2006 | 80.79 | 81.02 | 79.84 | 80.24 | 24,577 | -1.73(-2.11%) |
Mar 03, 2006 | 81.53 | 82.42 | 81.42 | 81.97 | 49,469 | -1.42(-1.70%) |
Mar 02, 2006 | 83.55 | 83.60 | 82.92 | 83.39 | 26,983 | -1.11(-1.31%) |