Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 83.93 | 84.76 | 83.39 | 84.73 | 563,800 | +1.05(+1.25%) |
May 30, 2006 | 84.01 | 84.24 | 81.59 | 83.68 | 853,200 | -1.26(-1.48%) |
May 26, 2006 | 83.40 | 85.99 | 82.60 | 84.94 | 815,700 | +2.22(+2.68%) |
May 25, 2006 | 82.90 | 83.35 | 82.36 | 82.72 | 466,400 | +0.07(+0.08%) |
May 24, 2006 | 84.05 | 84.98 | 82.28 | 82.65 | 805,400 | -1.55(-1.84%) |
May 23, 2006 | 81.66 | 85.28 | 81.66 | 84.20 | 1,055,000 | +3.04(+3.75%) |
May 22, 2006 | 82.00 | 82.06 | 80.34 | 81.16 | 891,900 | -1.19(-1.45%) |
May 19, 2006 | 83.01 | 83.14 | 82.16 | 82.35 | 787,600 | -0.66(-0.80%) |
May 18, 2006 | 82.23 | 84.36 | 82.20 | 83.01 | 540,900 | +1.06(+1.29%) |
May 17, 2006 | 82.55 | 83.00 | 81.56 | 81.95 | 581,700 | -1.28(-1.54%) |
May 16, 2006 | 83.99 | 84.51 | 83.20 | 83.23 | 546,500 | -0.82(-0.98%) |
May 15, 2006 | 84.47 | 84.49 | 82.94 | 84.05 | 758,700 | -0.62(-0.73%) |
May 12, 2006 | 82.07 | 85.20 | 81.73 | 84.67 | 1,116,200 | +2.18(+2.64%) |
May 11, 2006 | 83.25 | 83.30 | 82.20 | 82.49 | 683,300 | -1.34(-1.60%) |
May 10, 2006 | 84.26 | 84.99 | 83.76 | 83.83 | 796,400 | -1.07(-1.26%) |
May 09, 2006 | 85.95 | 86.10 | 84.78 | 84.90 | 845,000 | -1.30(-1.51%) |
May 08, 2006 | 85.87 | 87.01 | 85.87 | 86.20 | 620,700 | +0.31(+0.36%) |
May 05, 2006 | 87.93 | 87.93 | 85.70 | 85.89 | 818,700 | -2.06(-2.34%) |
May 04, 2006 | 87.98 | 88.54 | 87.35 | 87.95 | 656,400 | +0.05(+0.06%) |
May 03, 2006 | 89.01 | 89.54 | 87.28 | 87.90 | 557,500 | -1.23(-1.38%) |
May 02, 2006 | 88.40 | 89.29 | 87.53 | 89.13 | 1,094,600 | +2.15(+2.47%) |
May 01, 2006 | 88.70 | 89.19 | 86.37 | 86.98 | 1,107,500 | -1.01(-1.15%) |
Apr 28, 2006 | 91.64 | 91.65 | 86.69 | 87.99 | 2,015,600 | -3.65(-3.98%) |
Apr 27, 2006 | 101.61 | 101.61 | 90.51 | 91.64 | 3,134,800 | -10.56(-10.33%) |
Apr 26, 2006 | 104.70 | 105.04 | 102.00 | 102.20 | 805,200 | -2.40(-2.29%) |
Apr 25, 2006 | 105.35 | 105.50 | 103.72 | 104.60 | 390,100 | -0.19(-0.18%) |
Apr 24, 2006 | 105.25 | 105.90 | 103.94 | 104.79 | 430,800 | -0.21(-0.20%) |
Apr 21, 2006 | 106.25 | 106.95 | 105.00 | 105.00 | 326,800 | -1.06(-1.00%) |
Apr 20, 2006 | 108.00 | 108.09 | 106.06 | 106.06 | 289,800 | -1.76(-1.63%) |
Apr 19, 2006 | 106.90 | 107.99 | 105.90 | 107.82 | 490,700 | +0.32(+0.30%) |
Apr 18, 2006 | 104.55 | 107.70 | 104.65 | 107.50 | 465,200 | +2.96(+2.83%) |
Apr 17, 2006 | 106.50 | 106.61 | 103.91 | 104.54 | 301,000 | -2.06(-1.93%) |
Apr 13, 2006 | 105.00 | 106.81 | 103.90 | 106.60 | 269,600 | +1.60(+1.52%) |
Apr 12, 2006 | 106.53 | 106.73 | 104.57 | 105.00 | 429,700 | -1.52(-1.43%) |
Apr 11, 2006 | 108.20 | 109.15 | 105.85 | 106.52 | 488,700 | -1.64(-1.52%) |
Apr 10, 2006 | 106.02 | 108.52 | 105.90 | 108.16 | 433,800 | +2.39(+2.26%) |
Apr 07, 2006 | 107.70 | 108.30 | 105.72 | 105.77 | 501,100 | -1.71(-1.59%) |
Apr 06, 2006 | 109.18 | 109.30 | 106.68 | 107.48 | 432,800 | -1.70(-1.56%) |
Apr 05, 2006 | 108.94 | 109.86 | 108.21 | 109.18 | 317,100 | +0.23(+0.21%) |
Apr 04, 2006 | 108.66 | 109.30 | 107.88 | 108.95 | 499,500 | -0.05(-0.05%) |
Apr 03, 2006 | 111.25 | 111.51 | 109.00 | 109.00 | 355,600 | -2.13(-1.92%) |
Mar 31, 2006 | 109.40 | 111.15 | 109.86 | 111.13 | 342,300 | +1.73(+1.58%) |
Mar 30, 2006 | 110.45 | 111.60 | 109.03 | 109.40 | 391,300 | -1.50(-1.35%) |
Mar 29, 2006 | 108.39 | 111.65 | 108.33 | 110.90 | 440,200 | +2.36(+2.17%) |
Mar 28, 2006 | 108.60 | 109.15 | 107.71 | 108.54 | 319,200 | -0.06(-0.06%) |
Mar 27, 2006 | 106.25 | 108.87 | 106.25 | 108.60 | 506,000 | +2.50(+2.36%) |
Mar 24, 2006 | 107.05 | 107.05 | 105.74 | 106.10 | 381,500 | -0.65(-0.61%) |
Mar 23, 2006 | 107.86 | 108.83 | 106.45 | 106.75 | 601,700 | -1.01(-0.94%) |
Mar 22, 2006 | 108.73 | 108.73 | 106.58 | 107.76 | 635,700 | -0.97(-0.89%) |
Mar 21, 2006 | 112.30 | 112.51 | 108.19 | 108.73 | 1,535,900 | -7.12(-6.15%) |
Mar 20, 2006 | 114.03 | 115.85 | 114.03 | 115.85 | 338,500 | +1.63(+1.43%) |
Mar 17, 2006 | 112.06 | 115.37 | 112.06 | 114.22 | 685,800 | +2.76(+2.48%) |
Mar 16, 2006 | 111.73 | 112.00 | 111.00 | 111.46 | 293,300 | -0.02(-0.02%) |
Mar 15, 2006 | 113.00 | 113.50 | 111.04 | 111.48 | 362,200 | -1.52(-1.35%) |
Mar 14, 2006 | 110.85 | 113.02 | 110.47 | 113.00 | 353,900 | +2.15(+1.94%) |
Mar 13, 2006 | 110.07 | 111.00 | 109.78 | 110.85 | 418,900 | +0.74(+0.67%) |
Mar 10, 2006 | 108.90 | 110.11 | 108.18 | 110.11 | 352,900 | +2.28(+2.11%) |
Mar 09, 2006 | 108.85 | 109.45 | 107.55 | 107.83 | 257,400 | -0.82(-0.75%) |
Mar 08, 2006 | 110.09 | 110.09 | 108.03 | 108.65 | 442,500 | -1.45(-1.32%) |
Mar 07, 2006 | 110.45 | 111.46 | 109.68 | 110.10 | 584,700 | +0.27(+0.25%) |
Mar 06, 2006 | 109.23 | 111.31 | 108.58 | 109.83 | 319,200 | +0.85(+0.78%) |
Mar 03, 2006 | 110.33 | 110.70 | 108.61 | 108.98 | 563,400 | -1.35(-1.22%) |
Mar 02, 2006 | 111.25 | 111.25 | 110.08 | 110.33 | 443,200 | -1.14(-1.02%) |