Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 83.82 | 86.41 | 83.16 | 86.30 | 4,484,200 | +2.48(+2.96%) |
May 30, 2006 | 85.35 | 85.87 | 83.66 | 83.82 | 3,562,600 | -0.60(-0.71%) |
May 26, 2006 | 84.50 | 85.53 | 84.20 | 84.42 | 3,898,100 | -0.12(-0.14%) |
May 25, 2006 | 82.10 | 84.61 | 81.42 | 84.54 | 6,011,100 | +3.40(+4.19%) |
May 24, 2006 | 80.90 | 82.87 | 78.78 | 81.14 | 6,548,000 | +0.24(+0.30%) |
May 23, 2006 | 80.90 | 83.10 | 80.45 | 80.90 | 5,918,100 | +1.65(+2.08%) |
May 22, 2006 | 77.55 | 80.00 | 76.95 | 79.25 | 5,406,200 | +0.40(+0.51%) |
May 19, 2006 | 78.01 | 79.47 | 76.27 | 78.85 | 5,909,800 | +0.85(+1.09%) |
May 18, 2006 | 79.10 | 79.80 | 77.80 | 78.00 | 4,416,100 | -1.05(-1.33%) |
May 17, 2006 | 80.01 | 81.29 | 78.51 | 79.05 | 4,108,500 | -1.60(-1.98%) |
May 16, 2006 | 81.20 | 82.24 | 79.82 | 80.65 | 3,889,100 | +0.44(+0.55%) |
May 15, 2006 | 80.00 | 81.60 | 79.00 | 80.21 | 5,319,000 | -1.63(-1.99%) |
May 12, 2006 | 85.11 | 85.11 | 81.76 | 81.84 | 5,305,800 | -3.56(-4.17%) |
May 11, 2006 | 87.75 | 87.86 | 85.21 | 85.40 | 4,243,900 | -1.60(-1.84%) |
May 10, 2006 | 87.10 | 87.62 | 86.35 | 87.00 | 4,595,300 | -0.98(-1.11%) |
May 09, 2006 | 87.10 | 88.76 | 86.90 | 87.98 | 2,584,500 | +0.11(+0.13%) |
May 08, 2006 | 86.15 | 88.03 | 85.30 | 87.87 | 3,247,500 | +0.73(+0.84%) |
May 05, 2006 | 87.80 | 88.26 | 86.49 | 87.14 | 3,904,000 | -0.20(-0.23%) |
May 04, 2006 | 85.30 | 87.46 | 84.75 | 87.34 | 5,603,000 | +1.39(+1.62%) |
May 03, 2006 | 86.75 | 87.12 | 85.40 | 85.95 | 5,546,900 | -0.97(-1.12%) |
May 02, 2006 | 84.57 | 86.92 | 84.23 | 86.92 | 6,059,000 | +3.34(+4.00%) |
May 01, 2006 | 81.01 | 84.35 | 80.39 | 83.58 | 4,681,500 | +2.75(+3.40%) |
Apr 28, 2006 | 80.90 | 81.59 | 80.25 | 80.83 | 4,441,500 | +1.72(+2.17%) |
Apr 27, 2006 | 78.24 | 81.50 | 75.88 | 79.11 | 7,168,800 | +0.11(+0.14%) |
Apr 26, 2006 | 78.36 | 81.10 | 78.36 | 79.00 | 7,935,100 | +3.07(+4.04%) |
Apr 25, 2006 | 77.55 | 77.98 | 74.60 | 75.93 | 4,464,400 | -1.02(-1.33%) |
Apr 24, 2006 | 77.96 | 77.96 | 76.04 | 76.95 | 3,599,700 | -1.00(-1.28%) |
Apr 21, 2006 | 76.00 | 78.46 | 75.52 | 77.95 | 5,121,100 | +3.15(+4.21%) |
Apr 20, 2006 | 75.04 | 75.44 | 72.63 | 74.80 | 3,288,700 | -0.23(-0.31%) |
Apr 19, 2006 | 73.70 | 75.43 | 73.00 | 75.03 | 3,550,100 | +1.33(+1.80%) |
Apr 18, 2006 | 72.66 | 73.98 | 72.91 | 73.70 | 3,140,800 | +1.05(+1.45%) |
Apr 17, 2006 | 72.15 | 73.08 | 71.75 | 72.65 | 2,655,700 | +1.12(+1.57%) |
Apr 13, 2006 | 70.88 | 71.56 | 69.60 | 71.53 | 2,533,100 | +0.65(+0.92%) |
Apr 12, 2006 | 71.22 | 72.12 | 70.70 | 70.88 | 3,319,200 | -0.09(-0.13%) |
Apr 11, 2006 | 72.82 | 73.25 | 70.38 | 70.97 | 3,541,200 | -1.57(-2.16%) |
Apr 10, 2006 | 70.75 | 72.85 | 70.44 | 72.54 | 3,755,600 | +3.04(+4.37%) |
Apr 07, 2006 | 70.93 | 71.11 | 69.03 | 69.50 | 2,384,100 | -1.43(-2.02%) |
Apr 06, 2006 | 70.95 | 71.20 | 69.64 | 70.93 | 2,825,000 | +0.86(+1.23%) |
Apr 05, 2006 | 69.40 | 70.48 | 68.25 | 70.07 | 2,817,500 | +1.13(+1.64%) |
Apr 04, 2006 | 68.16 | 68.94 | 66.63 | 68.94 | 3,912,300 | +1.19(+1.76%) |
Apr 03, 2006 | 68.90 | 70.20 | 67.60 | 67.75 | 2,427,300 | -0.65(-0.95%) |
Mar 31, 2006 | 68.50 | 68.93 | 67.31 | 68.40 | 2,702,700 | -1.06(-1.53%) |
Mar 30, 2006 | 69.70 | 70.19 | 68.68 | 69.46 | 2,662,300 | +0.13(+0.19%) |
Mar 29, 2006 | 68.45 | 69.45 | 67.90 | 69.33 | 2,965,100 | +0.68(+0.99%) |
Mar 28, 2006 | 67.60 | 69.29 | 67.42 | 68.65 | 3,750,600 | +1.71(+2.55%) |
Mar 27, 2006 | 66.20 | 67.16 | 65.42 | 66.94 | 2,680,700 | +0.10(+0.15%) |
Mar 24, 2006 | 66.51 | 67.36 | 65.95 | 66.84 | 2,617,200 | +0.33(+0.50%) |
Mar 23, 2006 | 65.80 | 67.04 | 65.67 | 66.51 | 2,339,800 | +1.12(+1.71%) |
Mar 22, 2006 | 65.03 | 66.53 | 64.51 | 65.39 | 2,854,600 | +0.47(+0.72%) |
Mar 21, 2006 | 64.20 | 66.12 | 63.63 | 64.92 | 3,203,800 | +0.49(+0.76%) |
Mar 20, 2006 | 66.75 | 67.43 | 64.18 | 64.43 | 3,583,500 | -2.65(-3.95%) |
Mar 17, 2006 | 68.38 | 68.46 | 66.80 | 67.08 | 2,791,300 | -1.05(-1.54%) |
Mar 16, 2006 | 68.15 | 68.69 | 66.62 | 68.13 | 3,692,700 | -0.01(-0.01%) |
Mar 15, 2006 | 67.69 | 68.48 | 67.09 | 68.14 | 3,704,400 | +0.27(+0.40%) |
Mar 14, 2006 | 66.54 | 68.09 | 65.47 | 67.87 | 2,767,300 | +1.46(+2.20%) |
Mar 13, 2006 | 65.65 | 66.65 | 65.46 | 66.41 | 2,560,500 | +1.34(+2.06%) |
Mar 10, 2006 | 64.51 | 66.00 | 63.50 | 65.07 | 2,821,600 | +0.31(+0.48%) |
Mar 09, 2006 | 66.00 | 66.30 | 64.19 | 64.76 | 3,717,700 | -0.83(-1.27%) |
Mar 08, 2006 | 64.40 | 65.98 | 63.55 | 65.59 | 4,304,800 | +0.63(+0.97%) |
Mar 07, 2006 | 65.75 | 66.40 | 64.01 | 64.96 | 4,696,200 | -1.87(-2.80%) |
Mar 06, 2006 | 69.75 | 69.76 | 66.77 | 66.83 | 2,975,900 | -3.29(-4.69%) |
Mar 03, 2006 | 70.25 | 71.20 | 69.93 | 70.12 | 2,450,400 | -0.12(-0.17%) |
Mar 02, 2006 | 69.20 | 70.61 | 68.66 | 70.24 | 3,392,600 | +1.61(+2.35%) |