Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 77.12 | 78.16 | 76.77 | 77.55 | 2,071,042 | +0.97(+1.26%) |
May 30, 2006 | 78.46 | 78.47 | 76.19 | 76.58 | 797,453 | -2.28(-2.89%) |
May 26, 2006 | 77.52 | 79.27 | 76.63 | 78.86 | 1,165,736 | +1.99(+2.59%) |
May 25, 2006 | 75.07 | 77.01 | 75.02 | 76.87 | 1,057,528 | +3.50(+4.77%) |
May 24, 2006 | 73.94 | 75.41 | 71.84 | 73.37 | 1,473,247 | -0.99(-1.33%) |
May 23, 2006 | 0.0085 | 78.05 | 74.34 | 74.36 | 932,093 | -1.08(-1.43%) |
May 22, 2006 | 75.58 | 75.80 | 72.03 | 75.44 | 1,555,258 | -1.25(-1.64%) |
May 19, 2006 | 76.58 | 77.41 | 74.74 | 76.69 | 732,906 | +0.12(+0.15%) |
May 18, 2006 | 77.80 | 78.35 | 76.54 | 76.58 | 847,840 | -0.42(-0.55%) |
May 17, 2006 | 79.70 | 80.47 | 76.46 | 77.00 | 1,417,197 | -3.55(-4.41%) |
May 16, 2006 | 81.08 | 81.97 | 78.61 | 80.55 | 995,695 | -0.26(-0.33%) |
May 15, 2006 | 83.83 | 83.83 | 79.58 | 80.81 | 1,621,221 | -3.02(-3.60%) |
May 12, 2006 | 88.49 | 88.49 | 83.36 | 83.83 | 1,089,035 | -4.65(-5.26%) |
May 11, 2006 | 89.32 | 90.08 | 88.46 | 88.48 | 605,701 | -0.57(-0.64%) |
May 10, 2006 | 88.03 | 89.57 | 87.82 | 89.05 | 559,680 | +1.02(+1.16%) |
May 09, 2006 | 90.07 | 90.19 | 87.76 | 88.03 | 525,814 | -2.46(-2.72%) |
May 08, 2006 | 90.68 | 90.91 | 90.29 | 90.49 | 353,650 | -0.56(-0.61%) |
May 05, 2006 | 91.43 | 91.63 | 90.19 | 91.05 | 505,282 | +0.25(+0.28%) |
May 04, 2006 | 89.57 | 90.99 | 89.08 | 90.80 | 525,342 | +1.75(+1.97%) |
May 03, 2006 | 89.11 | 90.16 | 88.46 | 89.04 | 422,091 | -0.64(-0.71%) |
May 02, 2006 | 89.59 | 91.10 | 89.11 | 89.68 | 1,308,399 | -1.88(-2.05%) |
May 01, 2006 | 90.51 | 92.13 | 90.51 | 91.56 | 835,686 | +1.59(+1.77%) |
Apr 28, 2006 | 87.69 | 90.25 | 87.69 | 89.97 | 486,047 | +0.62(+0.69%) |
Apr 27, 2006 | 88.86 | 89.56 | 86.41 | 89.35 | 1,166,680 | +0.48(+0.54%) |
Apr 26, 2006 | 93.02 | 93.85 | 88.56 | 88.86 | 1,506,052 | -4.00(-4.31%) |
Apr 25, 2006 | 93.47 | 93.61 | 92.01 | 92.86 | 619,389 | -0.67(-0.72%) |
Apr 24, 2006 | 94.06 | 94.25 | 93.09 | 93.53 | 516,138 | -0.53(-0.56%) |
Apr 21, 2006 | 94.51 | 94.91 | 93.66 | 94.06 | 457,019 | -0.47(-0.49%) |
Apr 20, 2006 | 94.38 | 95.52 | 93.05 | 94.52 | 513,306 | +0.14(+0.15%) |
Apr 19, 2006 | 94.88 | 96.35 | 93.38 | 94.38 | 586,467 | -0.69(-0.73%) |
Apr 18, 2006 | 90.76 | 95.28 | 91.69 | 95.08 | 650,423 | +4.32(+4.76%) |
Apr 17, 2006 | 92.03 | 92.92 | 90.39 | 90.75 | 329,931 | -1.70(-1.84%) |
Apr 13, 2006 | 91.21 | 92.76 | 91.38 | 92.46 | 460,323 | +1.25(+1.37%) |
Apr 12, 2006 | 89.58 | 91.22 | 89.58 | 91.21 | 414,892 | +2.25(+2.53%) |
Apr 11, 2006 | 91.25 | 91.39 | 88.66 | 88.96 | 665,056 | -1.76(-1.94%) |
Apr 10, 2006 | 91.96 | 92.52 | 90.59 | 90.72 | 446,871 | -1.24(-1.35%) |
Apr 07, 2006 | 94.49 | 94.99 | 91.80 | 91.96 | 459,497 | -2.05(-2.18%) |
Apr 06, 2006 | 95.23 | 95.23 | 92.78 | 94.01 | 368,282 | -1.22(-1.28%) |
Apr 05, 2006 | 93.54 | 95.41 | 92.88 | 95.23 | 664,938 | +2.39(+2.57%) |
Apr 04, 2006 | 92.72 | 93.21 | 91.73 | 92.84 | 677,446 | +0.98(+1.07%) |
Apr 03, 2006 | 91.02 | 92.91 | 90.30 | 91.85 | 667,298 | +1.15(+1.27%) |
Mar 31, 2006 | 89.59 | 90.95 | 89.41 | 90.70 | 583,635 | +1.11(+1.24%) |
Mar 30, 2006 | 90.63 | 91.31 | 88.56 | 89.59 | 1,054,814 | +2.26(+2.59%) |
Mar 29, 2006 | 85.68 | 88.16 | 85.63 | 87.33 | 421,855 | +1.86(+2.17%) |
Mar 28, 2006 | 85.70 | 86.74 | 84.74 | 85.47 | 551,066 | -1.08(-1.24%) |
Mar 27, 2006 | 87.41 | 87.57 | 86.46 | 86.55 | 511,890 | -0.69(-0.79%) |
Mar 24, 2006 | 87.03 | 87.37 | 85.96 | 87.24 | 596,261 | +0.16(+0.18%) |
Mar 23, 2006 | 86.81 | 87.96 | 86.61 | 87.08 | 352,116 | +0.22(+0.25%) |
Mar 22, 2006 | 86.02 | 87.42 | 85.80 | 86.85 | 385,038 | +0.71(+0.83%) |
Mar 21, 2006 | 88.16 | 88.17 | 85.96 | 86.14 | 444,747 | -2.02(-2.29%) |
Mar 20, 2006 | 89.32 | 89.83 | 88.02 | 88.16 | 540,092 | -1.29(-1.44%) |
Mar 17, 2006 | 88.56 | 90.04 | 88.23 | 89.45 | 601,099 | +1.63(+1.85%) |
Mar 16, 2006 | 88.04 | 88.69 | 87.31 | 87.82 | 435,543 | -0.22(-0.25%) |
Mar 15, 2006 | 87.29 | 88.53 | 87.13 | 88.04 | 986,845 | +4.88(+5.87%) |
Mar 14, 2006 | 82.85 | 83.35 | 82.14 | 83.16 | 582,337 | +0.19(+0.23%) |
Mar 13, 2006 | 83.05 | 83.83 | 82.61 | 82.97 | 313,883 | -0.14(-0.16%) |
Mar 10, 2006 | 82.09 | 83.13 | 81.52 | 83.10 | 635,555 | +0.04(+0.05%) |
Mar 09, 2006 | 82.33 | 83.59 | 82.33 | 83.06 | 403,210 | +0.86(+1.04%) |
Mar 08, 2006 | 81.53 | 82.25 | 80.93 | 82.20 | 477,551 | +0.67(+0.82%) |
Mar 07, 2006 | 82.71 | 82.74 | 80.42 | 81.53 | 604,639 | -0.93(-1.13%) |
Mar 06, 2006 | 83.56 | 83.82 | 82.43 | 82.47 | 337,012 | -1.19(-1.42%) |
Mar 03, 2006 | 83.69 | 84.03 | 83.24 | 83.65 | 386,690 | -0.25(-0.29%) |
Mar 02, 2006 | 83.56 | 83.90 | 83.16 | 83.90 | 425,277 | +0.27(+0.32%) |