Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 474.00 | 480.00 | 462.00 | 462.00 | 173 | -6.00(-1.28%) |
May 30, 2006 | 468.00 | 496.80 | 456.00 | 468.00 | 400 | +6.00(+1.30%) |
May 26, 2006 | 498.00 | 510.00 | 457.20 | 462.00 | 655 | +0.00(+0.00%) |
May 25, 2006 | 472.80 | 480.00 | 457.20 | 462.00 | 471 | +8.40(+1.85%) |
May 24, 2006 | 442.80 | 453.60 | 442.80 | 453.60 | 4,206 | +8.40(+1.89%) |
May 23, 2006 | 457.20 | 462.00 | 439.20 | 445.20 | 308 | -4.80(-1.07%) |
May 22, 2006 | 433.20 | 450.00 | 433.20 | 450.00 | 113 | +22.80(+5.34%) |
May 19, 2006 | 471.60 | 489.36 | 422.40 | 427.20 | 623 | -48.00(-10.10%) |
May 18, 2006 | 505.20 | 505.20 | 472.80 | 475.20 | 3,501 | +4.80(+1.02%) |
May 17, 2006 | 500.40 | 500.40 | 462.00 | 470.40 | 499 | -36.00(-7.11%) |
May 16, 2006 | 554.40 | 555.60 | 506.40 | 506.40 | 585 | -48.00(-8.66%) |
May 15, 2006 | 591.60 | 591.60 | 549.60 | 554.40 | 531 | -31.20(-5.33%) |
May 12, 2006 | 601.20 | 630.00 | 582.00 | 585.60 | 187 | -2.40(-0.41%) |
May 11, 2006 | 601.68 | 618.00 | 588.00 | 588.00 | 482 | -25.20(-4.11%) |
May 10, 2006 | 626.40 | 630.00 | 602.40 | 613.20 | 200 | -20.40(-3.22%) |
May 09, 2006 | 606.00 | 656.40 | 602.40 | 633.60 | 117 | +31.20(+5.18%) |
May 08, 2006 | 612.00 | 618.00 | 600.00 | 602.40 | 179 | -9.60(-1.57%) |
May 05, 2006 | 588.00 | 622.80 | 588.00 | 612.00 | 86 | +4.80(+0.79%) |
May 04, 2006 | 564.00 | 611.04 | 552.00 | 607.20 | 2,506 | +43.20(+7.66%) |
May 03, 2006 | 597.60 | 598.80 | 558.00 | 564.00 | 131 | +20.40(+3.75%) |
May 02, 2006 | 571.20 | 600.00 | 537.60 | 543.60 | 144 | -9.60(-1.74%) |
May 01, 2006 | 594.00 | 594.00 | 546.00 | 553.20 | 73 | -34.80(-5.92%) |
Apr 28, 2006 | 612.00 | 612.00 | 588.00 | 588.00 | 172 | -8.40(-1.41%) |
Apr 27, 2006 | 564.00 | 598.80 | 564.00 | 596.40 | 48 | +42.00(+7.58%) |
Apr 26, 2006 | 598.80 | 598.80 | 547.20 | 554.40 | 117 | -34.80(-5.91%) |
Apr 25, 2006 | 600.00 | 624.00 | 588.00 | 589.20 | 161 | +4.80(+0.82%) |
Apr 24, 2006 | 598.80 | 598.80 | 564.00 | 584.40 | 37 | +2.40(+0.41%) |
Apr 21, 2006 | 580.80 | 594.24 | 580.80 | 582.00 | 32 | +4.80(+0.83%) |
Apr 20, 2006 | 606.00 | 612.00 | 559.20 | 577.20 | 141 | -32.40(-5.31%) |
Apr 19, 2006 | 616.80 | 618.00 | 601.20 | 609.60 | 118 | -7.20(-1.17%) |
Apr 18, 2006 | 616.80 | 628.68 | 616.80 | 616.80 | 65 | +4.80(+0.78%) |
Apr 17, 2006 | 639.60 | 640.80 | 612.00 | 612.00 | 82 | -8.40(-1.35%) |
Apr 13, 2006 | 634.80 | 634.80 | 612.00 | 620.40 | 101 | +6.00(+0.98%) |
Apr 12, 2006 | 628.80 | 648.00 | 612.00 | 614.40 | 1,843 | -14.40(-2.29%) |
Apr 11, 2006 | 625.20 | 636.00 | 625.20 | 628.80 | 157 | -7.20(-1.13%) |
Apr 10, 2006 | 654.00 | 654.00 | 636.00 | 636.00 | 20 | -10.80(-1.67%) |
Apr 07, 2006 | 652.20 | 654.00 | 643.20 | 646.80 | 56 | -12.00(-1.82%) |
Apr 06, 2006 | 660.00 | 660.00 | 618.00 | 658.80 | 300 | +28.80(+4.57%) |
Apr 05, 2006 | 609.60 | 648.00 | 608.40 | 630.00 | 118 | +18.00(+2.94%) |
Apr 04, 2006 | 628.80 | 636.00 | 606.00 | 612.00 | 168 | -12.00(-1.92%) |
Apr 03, 2006 | 648.00 | 660.00 | 612.00 | 624.00 | 125 | -2.40(-0.38%) |
Mar 31, 2006 | 651.60 | 684.00 | 626.40 | 626.40 | 88 | -18.00(-2.79%) |
Mar 30, 2006 | 685.20 | 685.20 | 612.00 | 644.40 | 564 | -46.80(-6.77%) |
Mar 29, 2006 | 690.00 | 700.80 | 674.40 | 691.20 | 140 | +12.00(+1.77%) |
Mar 28, 2006 | 694.80 | 696.00 | 673.20 | 679.20 | 48 | -22.80(-3.25%) |
Mar 27, 2006 | 717.60 | 717.60 | 692.40 | 702.00 | 326 | -6.00(-0.85%) |
Mar 24, 2006 | 720.00 | 720.00 | 698.82 | 708.00 | 117 | -12.00(-1.67%) |
Mar 23, 2006 | 726.00 | 726.00 | 697.20 | 720.00 | 159 | +0.00(+0.00%) |
Mar 22, 2006 | 697.20 | 720.00 | 697.20 | 720.00 | 101 | +19.98(+2.85%) |
Mar 21, 2006 | 714.00 | 716.40 | 697.20 | 700.02 | 22 | -17.58(-2.45%) |
Mar 20, 2006 | 692.40 | 726.00 | 692.40 | 717.60 | 62 | +15.29(+2.18%) |
Mar 17, 2006 | 720.00 | 720.00 | 691.20 | 702.31 | 98 | -5.69(-0.80%) |
Mar 16, 2006 | 698.40 | 714.88 | 692.40 | 708.00 | 109 | +9.60(+1.37%) |
Mar 15, 2006 | 718.80 | 720.00 | 696.00 | 698.40 | 223 | -39.60(-5.37%) |
Mar 14, 2006 | 768.00 | 768.00 | 684.00 | 738.00 | 283 | -2.40(-0.32%) |
Mar 13, 2006 | 747.60 | 768.00 | 729.60 | 740.40 | 78 | +14.40(+1.98%) |
Mar 10, 2006 | 726.00 | 764.40 | 726.00 | 726.00 | 35 | -2.40(-0.33%) |
Mar 09, 2006 | 768.00 | 768.00 | 721.20 | 728.40 | 75 | -3.60(-0.49%) |
Mar 08, 2006 | 738.00 | 778.80 | 732.00 | 732.00 | 63 | -6.00(-0.81%) |
Mar 07, 2006 | 798.00 | 798.00 | 738.00 | 738.00 | 140 | -42.00(-5.38%) |
Mar 06, 2006 | 780.00 | 810.00 | 770.40 | 780.00 | 188 | +3.12(+0.40%) |
Mar 03, 2006 | 738.00 | 819.60 | 738.00 | 776.88 | 567 | +42.48(+5.78%) |
Mar 02, 2006 | 764.40 | 764.40 | 734.40 | 734.40 | 111 | -15.60(-2.08%) |