Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 92.12 | 93.02 | 91.64 | 92.33 | 256,747 | +0.77(+0.84%) |
May 30, 2006 | 94.43 | 94.74 | 91.29 | 91.55 | 195,354 | -3.05(-3.22%) |
May 26, 2006 | 94.04 | 96.46 | 93.85 | 94.60 | 252,248 | +0.56(+0.60%) |
May 25, 2006 | 93.64 | 95.68 | 93.23 | 94.04 | 475,178 | +0.67(+0.72%) |
May 24, 2006 | 91.65 | 94.39 | 90.42 | 93.37 | 312,625 | +1.90(+2.08%) |
May 23, 2006 | 90.54 | 92.86 | 90.54 | 91.47 | 235,122 | +1.40(+1.55%) |
May 22, 2006 | 91.09 | 91.29 | 88.42 | 90.07 | 230,767 | -1.19(-1.31%) |
May 19, 2006 | 90.82 | 91.70 | 90.08 | 91.26 | 173,293 | +0.44(+0.49%) |
May 18, 2006 | 93.61 | 94.19 | 90.81 | 90.82 | 302,320 | -2.82(-3.01%) |
May 17, 2006 | 95.91 | 96.46 | 93.36 | 93.64 | 476,049 | -2.45(-2.55%) |
May 16, 2006 | 95.43 | 97.05 | 95.43 | 96.08 | 138,605 | +0.65(+0.68%) |
May 15, 2006 | 96.36 | 96.36 | 95.08 | 95.43 | 497,675 | -0.95(-0.99%) |
May 12, 2006 | 97.11 | 97.29 | 96.05 | 96.38 | 248,910 | -0.72(-0.75%) |
May 11, 2006 | 97.92 | 98.91 | 97.10 | 97.11 | 190,855 | -0.81(-0.83%) |
May 10, 2006 | 97.67 | 98.46 | 96.63 | 97.92 | 202,321 | +0.10(+0.10%) |
May 09, 2006 | 98.18 | 98.67 | 97.56 | 97.82 | 343,974 | -0.35(-0.36%) |
May 08, 2006 | 101.11 | 101.79 | 97.18 | 98.18 | 719,154 | -5.69(-5.48%) |
May 05, 2006 | 101.18 | 103.87 | 100.80 | 103.87 | 109,578 | +2.82(+2.79%) |
May 04, 2006 | 100.25 | 101.88 | 100.20 | 101.05 | 332,073 | +1.17(+1.17%) |
May 03, 2006 | 100.59 | 100.80 | 98.53 | 99.88 | 91,291 | -0.03(-0.03%) |
May 02, 2006 | 98.60 | 100.53 | 98.33 | 99.91 | 211,755 | +1.48(+1.51%) |
May 01, 2006 | 104.41 | 105.07 | 98.09 | 98.42 | 592,594 | -5.99(-5.73%) |
Apr 28, 2006 | 106.11 | 106.55 | 104.27 | 104.41 | 326,558 | -1.34(-1.26%) |
Apr 27, 2006 | 105.21 | 107.07 | 103.18 | 105.75 | 316,108 | +0.40(+0.38%) |
Apr 26, 2006 | 101.63 | 105.97 | 101.59 | 105.35 | 283,162 | +3.56(+3.50%) |
Apr 25, 2006 | 101.87 | 102.06 | 100.59 | 101.79 | 101,450 | -0.28(-0.28%) |
Apr 24, 2006 | 103.90 | 104.11 | 101.42 | 102.07 | 256,312 | -1.83(-1.76%) |
Apr 21, 2006 | 104.73 | 105.42 | 102.66 | 103.90 | 215,238 | -0.83(-0.79%) |
Apr 20, 2006 | 107.83 | 107.83 | 104.73 | 104.73 | 402,900 | -2.97(-2.76%) |
Apr 19, 2006 | 104.73 | 109.80 | 104.11 | 107.70 | 908,848 | +6.07(+5.97%) |
Apr 18, 2006 | 98.67 | 101.73 | 98.67 | 101.63 | 295,644 | +2.98(+3.02%) |
Apr 17, 2006 | 98.53 | 99.53 | 98.35 | 98.64 | 113,497 | +0.12(+0.12%) |
Apr 13, 2006 | 99.83 | 99.92 | 98.33 | 98.53 | 133,961 | -1.30(-1.30%) |
Apr 12, 2006 | 97.60 | 100.25 | 97.28 | 99.83 | 232,654 | +1.71(+1.74%) |
Apr 11, 2006 | 101.96 | 102.43 | 97.67 | 98.12 | 371,115 | -3.84(-3.76%) |
Apr 10, 2006 | 101.97 | 102.94 | 101.55 | 101.96 | 220,753 | +0.29(+0.29%) |
Apr 07, 2006 | 101.74 | 103.01 | 100.97 | 101.67 | 215,383 | -0.07(-0.07%) |
Apr 06, 2006 | 101.05 | 101.97 | 100.46 | 101.74 | 100,289 | +0.52(+0.51%) |
Apr 05, 2006 | 99.99 | 101.97 | 99.99 | 101.22 | 205,078 | +1.25(+1.25%) |
Apr 04, 2006 | 98.96 | 100.72 | 98.32 | 99.97 | 299,562 | +1.96(+2.00%) |
Apr 03, 2006 | 96.63 | 99.34 | 96.63 | 98.02 | 328,590 | +1.56(+1.61%) |
Mar 31, 2006 | 96.45 | 97.07 | 96.16 | 96.46 | 210,448 | +0.17(+0.18%) |
Mar 30, 2006 | 96.32 | 96.79 | 95.65 | 96.29 | 179,099 | +0.03(+0.04%) |
Mar 29, 2006 | 95.10 | 96.45 | 95.10 | 96.25 | 285,339 | +1.10(+1.16%) |
Mar 28, 2006 | 94.39 | 96.56 | 94.39 | 95.15 | 263,278 | -1.03(-1.07%) |
Mar 27, 2006 | 95.94 | 96.32 | 95.28 | 96.18 | 158,199 | +0.10(+0.11%) |
Mar 24, 2006 | 95.77 | 96.46 | 95.61 | 96.08 | 167,197 | +0.39(+0.40%) |
Mar 23, 2006 | 96.14 | 96.25 | 95.12 | 95.70 | 103,918 | -0.55(-0.57%) |
Mar 22, 2006 | 96.11 | 96.75 | 95.39 | 96.25 | 249,780 | +0.17(+0.17%) |
Mar 21, 2006 | 96.28 | 96.46 | 95.53 | 96.08 | 258,344 | -0.37(-0.39%) |
Mar 20, 2006 | 96.46 | 97.03 | 96.19 | 96.45 | 342,668 | -0.32(-0.33%) |
Mar 17, 2006 | 96.46 | 97.25 | 96.36 | 96.78 | 318,721 | +0.32(+0.34%) |
Mar 16, 2006 | 97.08 | 97.73 | 95.73 | 96.45 | 388,096 | +0.81(+0.84%) |
Mar 15, 2006 | 94.39 | 96.12 | 93.77 | 95.65 | 804,349 | +0.87(+0.92%) |
Mar 14, 2006 | 92.60 | 95.22 | 92.53 | 94.78 | 700,721 | +2.28(+2.47%) |
Mar 13, 2006 | 91.12 | 93.04 | 91.12 | 92.50 | 341,652 | +1.38(+1.51%) |
Mar 10, 2006 | 90.88 | 91.83 | 90.82 | 91.12 | 283,743 | +0.14(+0.15%) |
Mar 09, 2006 | 91.91 | 93.22 | 90.16 | 90.98 | 572,420 | -1.15(-1.25%) |
Mar 08, 2006 | 93.02 | 93.36 | 91.67 | 92.13 | 191,871 | -1.81(-1.93%) |
Mar 07, 2006 | 94.60 | 94.60 | 93.19 | 93.95 | 160,086 | -0.83(-0.88%) |
Mar 06, 2006 | 97.25 | 97.56 | 94.73 | 94.78 | 268,358 | -2.61(-2.68%) |
Mar 03, 2006 | 97.89 | 98.25 | 96.70 | 97.39 | 178,228 | -0.79(-0.81%) |
Mar 02, 2006 | 98.42 | 98.98 | 97.25 | 98.18 | 158,054 | -0.08(-0.08%) |