Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 97.01 | 97.73 | 96.72 | 97.73 | 113,424,440 | +1.08(+1.12%) |
May 30, 2006 | 98.08 | 98.10 | 96.61 | 96.65 | 94,513,032 | -1.75(-1.78%) |
May 26, 2006 | 98.10 | 98.39 | 97.73 | 98.39 | 82,186,344 | +0.50(+0.51%) |
May 25, 2006 | 97.27 | 97.90 | 96.90 | 97.90 | 103,060,104 | +1.20(+1.24%) |
May 24, 2006 | 96.32 | 97.25 | 95.62 | 96.70 | 219,709,104 | +0.77(+0.80%) |
May 23, 2006 | 97.47 | 97.82 | 95.93 | 95.93 | 119,984,624 | -0.74(-0.76%) |
May 22, 2006 | 96.78 | 97.47 | 96.19 | 96.67 | 144,641,392 | -0.74(-0.76%) |
May 19, 2006 | 97.21 | 97.71 | 96.42 | 97.41 | 162,194,144 | +0.68(+0.71%) |
May 18, 2006 | 97.52 | 97.91 | 96.65 | 96.73 | 114,696,320 | -0.49(-0.50%) |
May 17, 2006 | 98.62 | 98.95 | 97.16 | 97.22 | 188,898,336 | -1.89(-1.90%) |
May 16, 2006 | 99.45 | 99.64 | 98.88 | 99.11 | 81,071,040 | -0.15(-0.15%) |
May 15, 2006 | 98.71 | 99.44 | 98.57 | 99.25 | 109,650,816 | +0.20(+0.20%) |
May 12, 2006 | 100.00 | 100.19 | 99.01 | 99.05 | 119,688,704 | -1.31(-1.31%) |
May 11, 2006 | 101.56 | 101.59 | 100.03 | 100.36 | 105,212,432 | -1.23(-1.21%) |
May 10, 2006 | 101.48 | 101.74 | 101.08 | 101.59 | 84,023,312 | -0.05(-0.05%) |
May 09, 2006 | 101.49 | 101.76 | 101.41 | 101.64 | 38,966,420 | +0.20(+0.20%) |
May 08, 2006 | 101.57 | 101.76 | 101.44 | 101.44 | 39,164,484 | -0.12(-0.12%) |
May 05, 2006 | 101.21 | 101.78 | 101.05 | 101.57 | 81,662,752 | +0.89(+0.88%) |
May 04, 2006 | 100.45 | 100.88 | 99.90 | 100.68 | 56,005,888 | +0.36(+0.36%) |
May 03, 2006 | 100.56 | 100.65 | 99.98 | 100.32 | 79,361,032 | -0.38(-0.37%) |
May 02, 2006 | 100.40 | 100.75 | 100.20 | 100.69 | 64,016,180 | +0.75(+0.75%) |
May 01, 2006 | 100.75 | 101.02 | 99.88 | 99.94 | 84,817,784 | -0.82(-0.81%) |
Apr 28, 2006 | 100.26 | 100.97 | 100.18 | 100.76 | 72,877,304 | +0.34(+0.34%) |
Apr 27, 2006 | 99.56 | 100.89 | 99.32 | 100.42 | 162,496,720 | +0.48(+0.48%) |
Apr 26, 2006 | 100.02 | 100.51 | 99.87 | 99.94 | 87,762,616 | +0.02(+0.02%) |
Apr 25, 2006 | 100.44 | 100.49 | 99.57 | 99.92 | 110,069,648 | -0.41(-0.41%) |
Apr 24, 2006 | 100.34 | 100.46 | 99.93 | 100.33 | 68,560,384 | -0.18(-0.18%) |
Apr 21, 2006 | 100.96 | 101.01 | 100.11 | 100.52 | 94,399,392 | +0.02(+0.01%) |
Apr 20, 2006 | 100.40 | 101.06 | 100.09 | 100.50 | 112,237,240 | +0.14(+0.14%) |
Apr 19, 2006 | 100.26 | 100.46 | 99.82 | 100.36 | 113,864,792 | +0.19(+0.19%) |
Apr 18, 2006 | 98.83 | 100.36 | 98.75 | 100.17 | 120,857,104 | +1.56(+1.59%) |
Apr 17, 2006 | 98.71 | 99.11 | 98.12 | 98.61 | 83,723,224 | -0.04(-0.04%) |
Apr 13, 2006 | 98.78 | 99.06 | 98.34 | 98.65 | 66,642,916 | -0.13(-0.13%) |
Apr 12, 2006 | 98.59 | 98.97 | 98.57 | 98.78 | 56,163,632 | +0.18(+0.19%) |
Apr 11, 2006 | 99.53 | 99.68 | 98.29 | 98.59 | 94,991,488 | -0.84(-0.85%) |
Apr 10, 2006 | 99.41 | 99.70 | 99.07 | 99.44 | 54,190,320 | +0.15(+0.15%) |
Apr 07, 2006 | 100.45 | 100.71 | 99.14 | 99.28 | 104,617,456 | -1.02(-1.02%) |
Apr 06, 2006 | 100.29 | 100.56 | 99.78 | 100.30 | 75,559,488 | -0.11(-0.11%) |
Apr 05, 2006 | 100.10 | 100.62 | 99.93 | 100.41 | 66,033,724 | +0.34(+0.34%) |
Apr 04, 2006 | 99.41 | 100.19 | 99.14 | 100.06 | 71,513,704 | +0.67(+0.67%) |
Apr 03, 2006 | 99.69 | 100.30 | 99.24 | 99.40 | 79,344,456 | -0.11(-0.11%) |
Mar 31, 2006 | 99.66 | 99.82 | 99.15 | 99.51 | 82,102,192 | +0.02(+0.02%) |
Mar 30, 2006 | 99.72 | 100.39 | 99.29 | 99.48 | 92,079,672 | -0.18(-0.18%) |
Mar 29, 2006 | 99.18 | 100.02 | 99.09 | 99.66 | 80,282,576 | +0.62(+0.63%) |
Mar 28, 2006 | 99.58 | 100.04 | 98.32 | 99.04 | 107,094,280 | -0.61(-0.62%) |
Mar 27, 2006 | 99.66 | 99.85 | 99.44 | 99.65 | 42,434,856 | -0.15(-0.15%) |
Mar 24, 2006 | 99.63 | 100.07 | 99.44 | 99.80 | 56,381,396 | +0.08(+0.08%) |
Mar 23, 2006 | 99.83 | 99.94 | 99.37 | 99.72 | 61,120,924 | -0.21(-0.21%) |
Mar 22, 2006 | 99.28 | 100.03 | 99.21 | 99.93 | 67,341,352 | +0.61(+0.61%) |
Mar 21, 2006 | 99.77 | 100.39 | 99.21 | 99.32 | 113,819,248 | -0.63(-0.63%) |
Mar 20, 2006 | 100.13 | 100.33 | 99.80 | 99.95 | 59,416,780 | -0.16(-0.16%) |
Mar 17, 2006 | 100.16 | 100.33 | 99.93 | 100.11 | 61,697,756 | -0.31(-0.31%) |
Mar 16, 2006 | 100.39 | 100.76 | 100.28 | 100.42 | 85,515,568 | +0.21(+0.21%) |
Mar 15, 2006 | 99.75 | 100.30 | 99.52 | 100.22 | 69,677,776 | +0.44(+0.45%) |
Mar 14, 2006 | 98.65 | 99.81 | 98.57 | 99.77 | 91,172,992 | +1.03(+1.05%) |
Mar 13, 2006 | 98.75 | 98.99 | 98.51 | 98.74 | 59,340,324 | +0.18(+0.19%) |
Mar 10, 2006 | 98.01 | 98.75 | 97.67 | 98.55 | 78,925,888 | +0.93(+0.95%) |
Mar 09, 2006 | 98.36 | 98.62 | 97.63 | 97.63 | 73,738,184 | -0.66(-0.67%) |
Mar 08, 2006 | 97.87 | 98.44 | 97.47 | 98.29 | 87,027,776 | +0.21(+0.21%) |
Mar 07, 2006 | 98.03 | 98.15 | 97.64 | 98.08 | 80,613,336 | -0.15(-0.15%) |
Mar 06, 2006 | 98.98 | 99.01 | 97.99 | 98.23 | 69,780,072 | -0.46(-0.47%) |
Mar 03, 2006 | 98.52 | 99.69 | 98.60 | 98.69 | 95,774,464 | -0.46(-0.46%) |
Mar 02, 2006 | 98.78 | 99.19 | 98.57 | 99.14 | 79,126,168 | -0.01(-0.01%) |