Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 92.08 | 92.97 | 91.60 | 92.28 | 256,870 | +0.77(+0.84%) |
May 30, 2006 | 94.38 | 94.70 | 91.25 | 91.51 | 195,447 | -3.04(-3.22%) |
May 26, 2006 | 93.99 | 96.41 | 93.80 | 94.56 | 252,368 | +0.56(+0.60%) |
May 25, 2006 | 93.59 | 95.63 | 93.18 | 93.99 | 475,406 | +0.67(+0.72%) |
May 24, 2006 | 91.61 | 94.35 | 90.38 | 93.32 | 312,774 | +1.90(+2.08%) |
May 23, 2006 | 90.49 | 92.82 | 90.49 | 91.42 | 235,234 | +1.40(+1.55%) |
May 22, 2006 | 91.04 | 91.25 | 88.38 | 90.02 | 230,878 | -1.19(-1.31%) |
May 19, 2006 | 90.78 | 91.66 | 90.04 | 91.21 | 173,376 | +0.44(+0.49%) |
May 18, 2006 | 93.56 | 94.14 | 90.77 | 90.77 | 302,465 | -2.82(-3.01%) |
May 17, 2006 | 95.86 | 96.41 | 93.32 | 93.59 | 476,277 | -2.44(-2.55%) |
May 16, 2006 | 95.39 | 97.00 | 95.39 | 96.04 | 138,672 | +0.65(+0.68%) |
May 15, 2006 | 96.31 | 96.32 | 95.04 | 95.39 | 497,913 | -0.95(-0.99%) |
May 12, 2006 | 97.06 | 97.24 | 96.00 | 96.34 | 249,029 | -0.72(-0.74%) |
May 11, 2006 | 97.87 | 98.87 | 97.05 | 97.06 | 190,946 | -0.81(-0.83%) |
May 10, 2006 | 97.62 | 98.41 | 96.59 | 97.87 | 202,417 | +0.10(+0.10%) |
May 09, 2006 | 98.13 | 98.62 | 97.51 | 97.78 | 344,139 | -0.35(-0.36%) |
May 08, 2006 | 101.06 | 101.74 | 97.14 | 98.13 | 719,498 | -5.69(-5.48%) |
May 05, 2006 | 101.13 | 103.82 | 100.75 | 103.82 | 109,630 | +2.82(+2.79%) |
May 04, 2006 | 100.20 | 101.83 | 100.15 | 101.00 | 332,232 | +1.17(+1.17%) |
May 03, 2006 | 100.55 | 100.75 | 98.48 | 99.83 | 91,334 | -0.03(-0.03%) |
May 02, 2006 | 98.55 | 100.48 | 98.29 | 99.86 | 211,856 | +1.48(+1.51%) |
May 01, 2006 | 104.36 | 105.02 | 98.04 | 98.38 | 592,878 | -5.98(-5.73%) |
Apr 28, 2006 | 106.06 | 106.50 | 104.22 | 104.36 | 326,714 | -1.34(-1.26%) |
Apr 27, 2006 | 105.16 | 107.02 | 103.13 | 105.70 | 316,259 | +0.40(+0.38%) |
Apr 26, 2006 | 101.58 | 105.92 | 101.55 | 105.30 | 283,297 | +3.56(+3.50%) |
Apr 25, 2006 | 101.82 | 102.01 | 100.55 | 101.74 | 101,499 | -0.28(-0.28%) |
Apr 24, 2006 | 103.85 | 104.06 | 101.37 | 102.02 | 256,434 | -1.83(-1.76%) |
Apr 21, 2006 | 104.68 | 105.37 | 102.61 | 103.85 | 215,341 | -0.83(-0.79%) |
Apr 20, 2006 | 107.78 | 107.78 | 104.68 | 104.68 | 403,093 | -2.97(-2.76%) |
Apr 19, 2006 | 104.68 | 109.75 | 104.06 | 107.65 | 909,282 | +6.07(+5.97%) |
Apr 18, 2006 | 98.62 | 101.68 | 98.62 | 101.58 | 295,785 | +2.98(+3.02%) |
Apr 17, 2006 | 98.48 | 99.48 | 98.30 | 98.60 | 113,551 | +0.12(+0.12%) |
Apr 13, 2006 | 99.78 | 99.87 | 98.28 | 98.48 | 134,025 | -1.30(-1.30%) |
Apr 12, 2006 | 97.55 | 100.20 | 97.23 | 99.78 | 232,765 | +1.71(+1.74%) |
Apr 11, 2006 | 101.91 | 102.39 | 97.62 | 98.07 | 371,292 | -3.84(-3.76%) |
Apr 10, 2006 | 101.92 | 102.89 | 101.50 | 101.91 | 220,859 | +0.29(+0.28%) |
Apr 07, 2006 | 101.69 | 102.96 | 100.92 | 101.62 | 215,486 | -0.07(-0.07%) |
Apr 06, 2006 | 101.00 | 101.92 | 100.41 | 101.69 | 100,337 | +0.52(+0.51%) |
Apr 05, 2006 | 99.94 | 101.92 | 99.94 | 101.17 | 205,176 | +1.25(+1.25%) |
Apr 04, 2006 | 98.91 | 100.67 | 98.27 | 99.93 | 299,706 | +1.96(+2.00%) |
Apr 03, 2006 | 96.59 | 99.29 | 96.59 | 97.97 | 328,747 | +1.56(+1.61%) |
Mar 31, 2006 | 96.41 | 97.03 | 96.11 | 96.41 | 210,549 | +0.17(+0.18%) |
Mar 30, 2006 | 96.28 | 96.75 | 95.61 | 96.24 | 179,184 | +0.03(+0.04%) |
Mar 29, 2006 | 95.05 | 96.40 | 95.05 | 96.21 | 285,475 | +1.10(+1.16%) |
Mar 28, 2006 | 94.35 | 96.52 | 94.35 | 95.11 | 263,404 | -1.03(-1.07%) |
Mar 27, 2006 | 95.90 | 96.28 | 95.24 | 96.14 | 158,275 | +0.10(+0.11%) |
Mar 24, 2006 | 95.73 | 96.41 | 95.56 | 96.04 | 167,277 | +0.39(+0.40%) |
Mar 23, 2006 | 96.09 | 96.21 | 95.08 | 95.65 | 103,967 | -0.55(-0.57%) |
Mar 22, 2006 | 96.06 | 96.70 | 95.34 | 96.20 | 249,900 | +0.17(+0.17%) |
Mar 21, 2006 | 96.24 | 96.41 | 95.48 | 96.04 | 258,467 | -0.37(-0.39%) |
Mar 20, 2006 | 96.41 | 96.99 | 96.15 | 96.41 | 342,832 | -0.32(-0.33%) |
Mar 17, 2006 | 96.41 | 97.21 | 96.31 | 96.73 | 318,873 | +0.32(+0.34%) |
Mar 16, 2006 | 97.03 | 97.68 | 95.68 | 96.41 | 388,282 | +0.81(+0.84%) |
Mar 15, 2006 | 94.35 | 96.08 | 93.73 | 95.60 | 804,734 | +0.87(+0.92%) |
Mar 14, 2006 | 92.56 | 95.17 | 92.48 | 94.73 | 701,056 | +2.28(+2.47%) |
Mar 13, 2006 | 91.08 | 93.00 | 91.08 | 92.45 | 341,816 | +1.38(+1.51%) |
Mar 10, 2006 | 90.84 | 91.79 | 90.78 | 91.08 | 283,878 | +0.14(+0.15%) |
Mar 09, 2006 | 91.87 | 93.18 | 90.11 | 90.94 | 572,694 | -1.15(-1.25%) |
Mar 08, 2006 | 92.97 | 93.32 | 91.63 | 92.09 | 191,962 | -1.81(-1.93%) |
Mar 07, 2006 | 94.56 | 94.56 | 93.15 | 93.90 | 160,162 | -0.83(-0.88%) |
Mar 06, 2006 | 97.21 | 97.52 | 94.69 | 94.73 | 268,486 | -2.61(-2.68%) |
Mar 03, 2006 | 97.85 | 98.20 | 96.66 | 97.34 | 178,313 | -0.79(-0.81%) |
Mar 02, 2006 | 98.37 | 98.94 | 97.21 | 98.14 | 158,129 | -0.08(-0.08%) |