Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 80.42 | 81.31 | 80.13 | 80.93 | 532,036 | -0.33(-0.41%) |
May 30, 2006 | 82.75 | 82.75 | 81.25 | 81.26 | 312,057 | -1.80(-2.17%) |
May 26, 2006 | 82.76 | 83.41 | 82.35 | 83.07 | 358,892 | +0.93(+1.14%) |
May 25, 2006 | 81.59 | 82.15 | 81.33 | 82.13 | 475,515 | -0.28(-0.34%) |
May 24, 2006 | 82.72 | 82.73 | 81.21 | 82.41 | 465,299 | +0.95(+1.17%) |
May 23, 2006 | 81.20 | 82.68 | 81.14 | 81.46 | 561,225 | +0.34(+0.42%) |
May 22, 2006 | 81.01 | 81.72 | 79.89 | 81.12 | 789,032 | -1.72(-2.07%) |
May 19, 2006 | 82.76 | 83.10 | 81.48 | 82.84 | 604,212 | -0.52(-0.62%) |
May 18, 2006 | 83.53 | 84.18 | 82.81 | 83.36 | 709,824 | +0.60(+0.73%) |
May 17, 2006 | 85.70 | 85.73 | 81.97 | 82.76 | 1,100,559 | -2.15(-2.53%) |
May 16, 2006 | 85.06 | 85.21 | 84.68 | 84.91 | 443,142 | -0.11(-0.12%) |
May 15, 2006 | 84.78 | 85.13 | 84.31 | 85.01 | 914,014 | +0.82(+0.98%) |
May 12, 2006 | 87.13 | 87.14 | 83.45 | 84.19 | 1,562,011 | -3.75(-4.26%) |
May 11, 2006 | 89.13 | 89.17 | 87.81 | 87.94 | 826,049 | -3.15(-3.46%) |
May 10, 2006 | 92.89 | 92.93 | 91.05 | 91.09 | 598,242 | -0.72(-0.79%) |
May 09, 2006 | 91.47 | 91.97 | 91.18 | 91.81 | 411,565 | +0.34(+0.37%) |
May 08, 2006 | 91.95 | 92.02 | 91.39 | 91.47 | 421,914 | -1.59(-1.71%) |
May 05, 2006 | 92.33 | 93.46 | 91.90 | 93.06 | 466,626 | +1.39(+1.51%) |
May 04, 2006 | 91.82 | 92.28 | 91.45 | 91.67 | 359,821 | +0.43(+0.47%) |
May 03, 2006 | 91.39 | 91.49 | 91.05 | 91.24 | 292,023 | +0.02(+0.02%) |
May 02, 2006 | 90.67 | 91.88 | 90.07 | 91.22 | 472,066 | +2.75(+3.11%) |
May 01, 2006 | 89.69 | 89.69 | 88.46 | 88.47 | 237,492 | +0.19(+0.21%) |
Apr 28, 2006 | 88.52 | 88.70 | 88.07 | 88.28 | 182,962 | +0.50(+0.57%) |
Apr 27, 2006 | 87.63 | 88.30 | 87.20 | 87.78 | 337,398 | +0.13(+0.15%) |
Apr 26, 2006 | 87.42 | 87.90 | 87.34 | 87.66 | 445,000 | +0.24(+0.28%) |
Apr 25, 2006 | 88.15 | 88.18 | 87.26 | 87.42 | 348,543 | -0.32(-0.37%) |
Apr 24, 2006 | 87.75 | 87.97 | 87.34 | 87.74 | 486,395 | -0.83(-0.94%) |
Apr 21, 2006 | 88.44 | 89.05 | 88.30 | 88.57 | 478,832 | +2.31(+2.67%) |
Apr 20, 2006 | 86.01 | 86.89 | 85.92 | 86.26 | 223,030 | +0.66(+0.77%) |
Apr 19, 2006 | 85.39 | 85.71 | 84.97 | 85.61 | 464,769 | -0.93(-1.07%) |
Apr 18, 2006 | 85.58 | 86.62 | 85.42 | 86.53 | 206,844 | +1.61(+1.90%) |
Apr 17, 2006 | 85.30 | 85.51 | 84.72 | 84.92 | 257,128 | -0.34(-0.40%) |
Apr 13, 2006 | 85.56 | 85.33 | 84.65 | 85.26 | 197,556 | -0.30(-0.35%) |
Apr 12, 2006 | 85.55 | 85.85 | 85.42 | 85.56 | 304,096 | -0.75(-0.86%) |
Apr 11, 2006 | 87.08 | 87.08 | 85.97 | 86.31 | 248,902 | -0.31(-0.36%) |
Apr 10, 2006 | 86.94 | 86.96 | 86.28 | 86.62 | 220,244 | +0.62(+0.72%) |
Apr 07, 2006 | 87.05 | 87.05 | 86.00 | 86.00 | 545,967 | -0.64(-0.74%) |
Apr 06, 2006 | 86.68 | 87.05 | 86.01 | 86.64 | 541,987 | +1.74(+2.05%) |
Apr 05, 2006 | 84.19 | 85.19 | 83.83 | 84.90 | 449,378 | +1.69(+2.03%) |
Apr 04, 2006 | 83.25 | 83.41 | 83.10 | 83.21 | 263,232 | +0.04(+0.05%) |
Apr 03, 2006 | 82.91 | 83.41 | 82.72 | 83.17 | 409,044 | +1.09(+1.33%) |
Mar 31, 2006 | 82.19 | 82.29 | 81.89 | 82.08 | 288,971 | -0.94(-1.13%) |
Mar 30, 2006 | 82.52 | 83.12 | 82.29 | 83.02 | 399,624 | +0.67(+0.81%) |
Mar 29, 2006 | 81.71 | 82.44 | 81.45 | 82.35 | 267,743 | +1.31(+1.62%) |
Mar 28, 2006 | 81.78 | 82.00 | 80.74 | 81.04 | 272,784 | -1.30(-1.58%) |
Mar 27, 2006 | 82.17 | 82.40 | 82.08 | 82.34 | 269,069 | +0.81(+0.99%) |
Mar 24, 2006 | 80.87 | 81.54 | 80.74 | 81.54 | 208,170 | +0.74(+0.91%) |
Mar 23, 2006 | 81.41 | 81.49 | 80.32 | 80.80 | 312,455 | -1.33(-1.62%) |
Mar 22, 2006 | 81.70 | 82.13 | 81.63 | 82.13 | 481,353 | -0.10(-0.12%) |
Mar 21, 2006 | 82.46 | 82.57 | 81.81 | 82.23 | 483,609 | -0.01(-0.01%) |
Mar 20, 2006 | 82.89 | 82.91 | 82.17 | 82.24 | 380,518 | +0.69(+0.84%) |
Mar 17, 2006 | 81.69 | 81.72 | 81.38 | 81.55 | 353,585 | +0.20(+0.25%) |
Mar 16, 2006 | 81.17 | 81.52 | 81.02 | 81.35 | 420,322 | -0.35(-0.42%) |
Mar 15, 2006 | 81.78 | 82.04 | 81.33 | 81.69 | 265,487 | +0.26(+0.32%) |
Mar 14, 2006 | 80.74 | 81.63 | 80.59 | 81.43 | 355,708 | +0.86(+1.07%) |
Mar 13, 2006 | 80.50 | 80.71 | 80.29 | 80.57 | 346,686 | +0.17(+0.21%) |
Mar 10, 2006 | 79.70 | 80.50 | 79.59 | 80.41 | 221,836 | +0.51(+0.64%) |
Mar 09, 2006 | 80.39 | 80.63 | 79.76 | 79.89 | 224,622 | +0.04(+0.05%) |
Mar 08, 2006 | 79.32 | 80.09 | 79.08 | 79.86 | 318,558 | +0.56(+0.70%) |
Mar 07, 2006 | 79.33 | 79.87 | 79.15 | 79.30 | 482,282 | +0.11(+0.13%) |
Mar 06, 2006 | 79.73 | 79.97 | 78.96 | 79.19 | 592,404 | -0.49(-0.61%) |
Mar 03, 2006 | 79.15 | 80.01 | 79.14 | 79.68 | 889,071 | -0.84(-1.04%) |
Mar 02, 2006 | 80.65 | 80.70 | 80.12 | 80.52 | 445,663 | -0.16(-0.20%) |