Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 72.66 | 78.82 | 71.96 | 78.40 | 9,065 | +7.00(+9.80%) |
May 30, 2006 | 72.66 | 72.80 | 70.56 | 71.40 | 5,997 | -1.82(-2.49%) |
May 26, 2006 | 74.48 | 76.86 | 73.22 | 73.22 | 8,603 | -0.70(-0.95%) |
May 25, 2006 | 74.90 | 75.74 | 72.38 | 73.92 | 8,451 | -0.28(-0.38%) |
May 24, 2006 | 72.24 | 76.86 | 71.82 | 74.20 | 15,376 | +2.66(+3.72%) |
May 23, 2006 | 69.72 | 72.24 | 69.30 | 71.54 | 13,186 | +2.10(+3.02%) |
May 22, 2006 | 72.24 | 73.08 | 69.44 | 69.44 | 18,245 | -3.92(-5.34%) |
May 19, 2006 | 74.34 | 74.34 | 71.96 | 73.36 | 8,629 | -0.28(-0.38%) |
May 18, 2006 | 72.10 | 75.04 | 72.10 | 73.64 | 12,221 | +1.54(+2.14%) |
May 17, 2006 | 75.04 | 75.04 | 71.68 | 72.10 | 19,148 | -3.36(-4.45%) |
May 16, 2006 | 76.02 | 76.72 | 74.90 | 75.46 | 7,308 | -0.56(-0.74%) |
May 15, 2006 | 77.00 | 78.26 | 74.34 | 76.02 | 16,756 | -1.96(-2.51%) |
May 12, 2006 | 77.56 | 79.10 | 75.04 | 77.98 | 11,925 | -0.42(-0.54%) |
May 11, 2006 | 81.20 | 81.20 | 77.14 | 78.40 | 29,512 | -2.52(-3.11%) |
May 10, 2006 | 81.76 | 82.32 | 80.50 | 80.92 | 13,157 | -1.40(-1.70%) |
May 09, 2006 | 82.74 | 83.19 | 82.18 | 82.32 | 18,001 | -0.98(-1.18%) |
May 08, 2006 | 82.74 | 83.72 | 82.74 | 83.30 | 16,096 | +0.00(+0.00%) |
May 05, 2006 | 84.84 | 84.84 | 83.02 | 83.30 | 8,916 | -0.42(-0.50%) |
May 04, 2006 | 84.56 | 85.40 | 83.72 | 83.72 | 6,398 | -0.42(-0.50%) |
May 03, 2006 | 82.32 | 85.54 | 82.32 | 84.14 | 14,028 | +1.54(+1.86%) |
May 02, 2006 | 82.60 | 84.00 | 82.46 | 82.60 | 11,063 | -0.56(-0.67%) |
May 01, 2006 | 84.28 | 84.28 | 82.46 | 83.16 | 20,275 | -1.40(-1.66%) |
Apr 28, 2006 | 85.96 | 87.22 | 84.14 | 84.56 | 17,371 | -1.54(-1.79%) |
Apr 27, 2006 | 77.98 | 89.18 | 77.70 | 86.10 | 53,465 | +6.30(+7.89%) |
Apr 26, 2006 | 80.36 | 80.36 | 77.00 | 79.80 | 20,980 | -2.24(-2.73%) |
Apr 25, 2006 | 84.56 | 84.70 | 80.36 | 82.04 | 14,787 | -2.66(-3.14%) |
Apr 24, 2006 | 84.00 | 84.70 | 83.16 | 84.70 | 7,897 | -0.70(-0.82%) |
Apr 21, 2006 | 86.66 | 87.50 | 83.16 | 85.40 | 13,166 | -1.40(-1.61%) |
Apr 20, 2006 | 86.10 | 87.08 | 84.84 | 86.80 | 6,858 | +0.98(+1.14%) |
Apr 19, 2006 | 84.00 | 86.52 | 82.74 | 85.82 | 13,813 | +1.82(+2.17%) |
Apr 18, 2006 | 88.48 | 88.90 | 82.88 | 84.00 | 22,745 | -4.34(-4.91%) |
Apr 17, 2006 | 88.06 | 88.90 | 87.64 | 88.34 | 5,144 | +0.56(+0.64%) |
Apr 13, 2006 | 86.94 | 88.48 | 86.10 | 87.78 | 8,509 | +0.42(+0.48%) |
Apr 12, 2006 | 87.64 | 87.92 | 82.18 | 87.36 | 20,312 | -0.28(-0.32%) |
Apr 11, 2006 | 90.30 | 90.58 | 87.50 | 87.64 | 17,917 | -2.66(-2.95%) |
Apr 10, 2006 | 87.78 | 91.98 | 87.08 | 90.30 | 21,070 | +2.24(+2.54%) |
Apr 07, 2006 | 89.60 | 89.60 | 84.56 | 88.06 | 15,500 | -1.54(-1.72%) |
Apr 06, 2006 | 89.46 | 89.88 | 86.24 | 89.60 | 25,786 | +0.98(+1.11%) |
Apr 05, 2006 | 84.00 | 89.46 | 84.00 | 88.62 | 46,369 | +5.88(+7.11%) |
Apr 04, 2006 | 84.14 | 85.82 | 81.06 | 82.74 | 19,608 | -3.08(-3.59%) |
Apr 03, 2006 | 81.06 | 86.52 | 79.87 | 85.82 | 57,678 | +5.46(+6.79%) |
Mar 31, 2006 | 78.68 | 81.34 | 76.02 | 80.36 | 29,428 | +2.24(+2.87%) |
Mar 30, 2006 | 78.40 | 80.05 | 75.88 | 78.12 | 33,934 | +0.84(+1.09%) |
Mar 29, 2006 | 70.84 | 79.10 | 70.84 | 77.28 | 56,839 | +5.74(+8.02%) |
Mar 28, 2006 | 70.42 | 71.82 | 70.00 | 71.54 | 16,361 | +1.26(+1.79%) |
Mar 27, 2006 | 70.00 | 70.28 | 69.44 | 70.28 | 9,720 | +0.14(+0.20%) |
Mar 24, 2006 | 71.26 | 71.36 | 69.58 | 70.14 | 12,087 | -0.84(-1.18%) |
Mar 23, 2006 | 69.30 | 73.08 | 69.02 | 70.98 | 18,935 | +1.54(+2.22%) |
Mar 22, 2006 | 70.70 | 71.40 | 69.30 | 69.44 | 14,585 | -1.96(-2.75%) |
Mar 21, 2006 | 70.84 | 72.10 | 69.72 | 71.40 | 22,025 | +0.70(+0.99%) |
Mar 20, 2006 | 70.70 | 72.10 | 70.42 | 70.70 | 12,428 | +0.42(+0.60%) |
Mar 17, 2006 | 70.84 | 71.68 | 69.44 | 70.28 | 19,099 | -0.84(-1.18%) |
Mar 16, 2006 | 71.68 | 72.80 | 70.28 | 71.12 | 10,720 | -0.84(-1.17%) |
Mar 15, 2006 | 74.06 | 74.06 | 70.56 | 71.96 | 14,064 | -1.54(-2.10%) |
Mar 14, 2006 | 70.00 | 75.60 | 69.44 | 73.50 | 15,490 | +3.78(+5.42%) |
Mar 13, 2006 | 69.58 | 70.70 | 69.44 | 69.72 | 4,593 | -0.11(-0.16%) |
Mar 10, 2006 | 69.86 | 70.42 | 69.58 | 69.83 | 8,616 | -0.59(-0.83%) |
Mar 09, 2006 | 70.00 | 70.70 | 69.86 | 70.42 | 13,434 | +0.84(+1.21%) |
Mar 08, 2006 | 69.86 | 70.42 | 69.44 | 69.58 | 19,221 | -1.12(-1.58%) |
Mar 07, 2006 | 70.84 | 70.84 | 69.72 | 70.70 | 13,025 | -0.14(-0.20%) |
Mar 06, 2006 | 71.40 | 72.10 | 70.28 | 70.84 | 9,113 | -0.14(-0.20%) |
Mar 03, 2006 | 70.70 | 72.38 | 68.60 | 70.98 | 29,500 | +0.70(+1.00%) |
Mar 02, 2006 | 70.14 | 71.68 | 69.30 | 70.28 | 12,018 | -0.56(-0.79%) |