Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 93.00 | 93.70 | 92.88 | 93.70 | 752,036 | +1.06(+1.15%) |
May 30, 2006 | 94.03 | 94.03 | 92.61 | 92.64 | 3,229,694 | -1.65(-1.75%) |
May 26, 2006 | 94.05 | 94.30 | 93.70 | 94.29 | 1,200,041 | +0.50(+0.53%) |
May 25, 2006 | 93.20 | 93.79 | 92.88 | 93.79 | 1,416,680 | +1.11(+1.20%) |
May 24, 2006 | 92.36 | 93.09 | 91.68 | 92.67 | 1,760,387 | +0.66(+0.72%) |
May 23, 2006 | 93.39 | 93.74 | 92.01 | 92.01 | 2,853,130 | -0.66(-0.71%) |
May 22, 2006 | 92.77 | 93.39 | 92.21 | 92.67 | 2,637,581 | -0.69(-0.74%) |
May 19, 2006 | 93.17 | 93.65 | 92.42 | 93.36 | 2,318,143 | +0.65(+0.70%) |
May 18, 2006 | 93.58 | 93.81 | 92.65 | 92.71 | 2,499,880 | -0.48(-0.51%) |
May 17, 2006 | 94.53 | 94.78 | 93.11 | 93.19 | 2,007,430 | -1.80(-1.89%) |
May 16, 2006 | 95.30 | 95.49 | 94.79 | 94.98 | 3,289,001 | -0.19(-0.20%) |
May 15, 2006 | 94.57 | 95.26 | 94.49 | 95.18 | 3,107,672 | +0.18(+0.19%) |
May 12, 2006 | 95.86 | 96.01 | 94.93 | 94.99 | 1,163,093 | -1.19(-1.24%) |
May 11, 2006 | 97.39 | 97.39 | 95.89 | 96.18 | 1,369,644 | -1.20(-1.23%) |
May 10, 2006 | 97.30 | 97.52 | 96.91 | 97.38 | 1,243,668 | -0.10(-0.10%) |
May 09, 2006 | 97.32 | 97.54 | 97.24 | 97.47 | 3,324,039 | +0.17(+0.17%) |
May 08, 2006 | 97.35 | 97.54 | 97.26 | 97.30 | 802,208 | -0.03(-0.03%) |
May 05, 2006 | 96.99 | 97.55 | 96.88 | 97.33 | 2,216,572 | +0.83(+0.86%) |
May 04, 2006 | 96.30 | 96.70 | 96.25 | 96.50 | 971,812 | +0.41(+0.43%) |
May 03, 2006 | 96.41 | 96.46 | 95.84 | 96.09 | 713,453 | -0.43(-0.45%) |
May 02, 2006 | 96.26 | 96.55 | 96.06 | 96.53 | 654,828 | +0.71(+0.74%) |
May 01, 2006 | 96.64 | 96.80 | 95.81 | 95.81 | 623,197 | -0.71(-0.74%) |
Apr 28, 2006 | 96.12 | 96.77 | 96.03 | 96.53 | 894,918 | +0.34(+0.36%) |
Apr 27, 2006 | 95.41 | 96.68 | 95.19 | 96.18 | 2,296,193 | +0.33(+0.34%) |
Apr 26, 2006 | 95.86 | 96.33 | 95.73 | 95.85 | 1,696,445 | +0.06(+0.06%) |
Apr 25, 2006 | 96.22 | 96.29 | 95.44 | 95.79 | 1,932,581 | -0.31(-0.32%) |
Apr 24, 2006 | 96.16 | 96.26 | 95.78 | 96.10 | 571,662 | -0.19(-0.20%) |
Apr 21, 2006 | 96.77 | 96.81 | 95.95 | 96.29 | 1,946,896 | -0.09(-0.09%) |
Apr 20, 2006 | 96.21 | 96.86 | 95.96 | 96.38 | 1,286,615 | +0.18(+0.19%) |
Apr 19, 2006 | 96.04 | 96.27 | 95.67 | 96.20 | 1,364,054 | +0.18(+0.19%) |
Apr 18, 2006 | 94.68 | 96.16 | 94.68 | 96.01 | 1,342,104 | +1.54(+1.63%) |
Apr 17, 2006 | 94.59 | 94.92 | 94.04 | 94.47 | 1,709,533 | -0.15(-0.16%) |
Apr 13, 2006 | 94.67 | 94.92 | 94.25 | 94.63 | 1,321,381 | -0.04(-0.05%) |
Apr 12, 2006 | 94.57 | 94.84 | 94.50 | 94.67 | 1,823,375 | +0.12(+0.13%) |
Apr 11, 2006 | 95.38 | 95.54 | 94.27 | 94.54 | 1,437,540 | -0.81(-0.85%) |
Apr 10, 2006 | 95.26 | 95.55 | 94.98 | 95.35 | 4,848,972 | +0.15(+0.16%) |
Apr 07, 2006 | 96.31 | 96.52 | 95.03 | 95.20 | 2,065,373 | -0.89(-0.93%) |
Apr 06, 2006 | 96.13 | 96.37 | 95.65 | 96.09 | 1,377,552 | -0.19(-0.20%) |
Apr 05, 2006 | 95.95 | 96.38 | 95.79 | 96.28 | 1,713,896 | +0.34(+0.36%) |
Apr 04, 2006 | 95.28 | 96.00 | 95.03 | 95.94 | 1,515,252 | +0.71(+0.75%) |
Apr 03, 2006 | 95.54 | 96.11 | 95.18 | 95.23 | 1,522,206 | -0.07(-0.07%) |
Mar 31, 2006 | 95.56 | 95.66 | 95.03 | 95.29 | 2,091,277 | -0.15(-0.16%) |
Mar 30, 2006 | 95.59 | 96.18 | 95.21 | 95.45 | 2,433,075 | -0.09(-0.09%) |
Mar 29, 2006 | 95.07 | 95.83 | 94.97 | 95.54 | 2,211,663 | +0.60(+0.63%) |
Mar 28, 2006 | 95.50 | 95.85 | 94.81 | 94.93 | 1,081,972 | -0.60(-0.63%) |
Mar 27, 2006 | 95.51 | 95.70 | 95.33 | 95.54 | 868,059 | -0.50(-0.52%) |
Mar 24, 2006 | 95.88 | 96.28 | 95.66 | 96.03 | 1,368,962 | +0.06(+0.06%) |
Mar 23, 2006 | 96.14 | 96.14 | 95.64 | 95.98 | 2,722,110 | -0.16(-0.17%) |
Mar 22, 2006 | 95.53 | 96.23 | 95.48 | 96.14 | 854,562 | +0.56(+0.58%) |
Mar 21, 2006 | 96.14 | 96.60 | 95.49 | 95.58 | 1,403,728 | -0.58(-0.60%) |
Mar 20, 2006 | 96.42 | 96.56 | 96.07 | 96.16 | 1,738,437 | -0.18(-0.19%) |
Mar 17, 2006 | 96.42 | 96.53 | 96.18 | 96.34 | 2,224,615 | +0.12(+0.13%) |
Mar 16, 2006 | 96.24 | 96.58 | 96.14 | 96.22 | 665,735 | +0.19(+0.20%) |
Mar 15, 2006 | 95.59 | 96.14 | 95.41 | 96.03 | 1,533,522 | +0.43(+0.45%) |
Mar 14, 2006 | 94.54 | 95.68 | 94.49 | 95.59 | 1,743,890 | +0.94(+0.99%) |
Mar 13, 2006 | 94.65 | 94.86 | 94.42 | 94.65 | 1,759,023 | +0.22(+0.23%) |
Mar 10, 2006 | 93.83 | 94.61 | 93.61 | 94.43 | 1,049,388 | +0.77(+0.82%) |
Mar 09, 2006 | 94.30 | 94.50 | 93.64 | 93.66 | 665,462 | -0.56(-0.60%) |
Mar 08, 2006 | 93.78 | 94.34 | 93.42 | 94.23 | 1,753,297 | +0.23(+0.25%) |
Mar 07, 2006 | 93.92 | 94.05 | 93.59 | 93.99 | 1,283,070 | -0.15(-0.16%) |
Mar 06, 2006 | 94.89 | 94.89 | 93.92 | 94.15 | 867,786 | -0.50(-0.53%) |
Mar 03, 2006 | 94.58 | 95.52 | 94.50 | 94.65 | 1,296,704 | -0.32(-0.34%) |
Mar 02, 2006 | 94.65 | 95.06 | 94.48 | 94.97 | 1,176,727 | -0.06(-0.06%) |