Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 89.80 | 94.80 | 89.60 | 94.00 | 561,885 | +4.60(+5.15%) |
May 30, 2006 | 89.80 | 90.00 | 87.80 | 89.40 | 244,530 | +1.80(+2.05%) |
May 26, 2006 | 86.20 | 87.60 | 86.00 | 87.60 | 83,225 | +1.80(+2.10%) |
May 25, 2006 | 85.00 | 86.40 | 84.20 | 85.80 | 122,950 | +1.80(+2.14%) |
May 24, 2006 | 87.20 | 87.40 | 81.60 | 84.00 | 284,600 | -3.00(-3.45%) |
May 23, 2006 | 88.00 | 89.00 | 86.80 | 87.00 | 775,135 | -1.00(-1.14%) |
May 22, 2006 | 89.80 | 90.00 | 87.00 | 88.00 | 128,375 | -1.80(-2.00%) |
May 19, 2006 | 88.80 | 90.40 | 88.40 | 89.80 | 234,395 | +1.40(+1.58%) |
May 18, 2006 | 86.40 | 88.60 | 86.20 | 88.40 | 145,295 | +2.20(+2.55%) |
May 17, 2006 | 88.60 | 89.00 | 85.00 | 86.20 | 292,300 | -3.00(-3.36%) |
May 16, 2006 | 89.80 | 90.80 | 88.60 | 89.20 | 159,955 | -0.80(-0.89%) |
May 15, 2006 | 90.00 | 90.40 | 88.20 | 90.00 | 166,710 | -0.40(-0.44%) |
May 12, 2006 | 90.20 | 91.60 | 87.80 | 90.40 | 650,415 | -0.80(-0.88%) |
May 11, 2006 | 92.60 | 92.80 | 90.20 | 91.20 | 172,800 | -1.40(-1.51%) |
May 10, 2006 | 94.00 | 94.20 | 92.00 | 92.60 | 184,515 | -1.60(-1.70%) |
May 09, 2006 | 93.40 | 95.40 | 93.00 | 94.20 | 336,735 | +0.80(+0.86%) |
May 08, 2006 | 93.00 | 95.00 | 92.80 | 93.40 | 233,205 | +0.40(+0.43%) |
May 05, 2006 | 90.00 | 93.00 | 89.40 | 93.00 | 316,345 | +3.00(+3.33%) |
May 04, 2006 | 88.80 | 90.00 | 87.40 | 90.00 | 185,420 | +0.80(+0.90%) |
May 03, 2006 | 86.60 | 89.60 | 86.60 | 89.20 | 190,890 | +1.20(+1.36%) |
May 02, 2006 | 88.20 | 88.80 | 84.00 | 88.00 | 229,935 | -0.80(-0.90%) |
May 01, 2006 | 90.00 | 91.00 | 88.60 | 88.80 | 306,870 | -1.20(-1.33%) |
Apr 28, 2006 | 89.80 | 90.20 | 89.00 | 90.00 | 165,895 | +0.00(+0.00%) |
Apr 27, 2006 | 90.00 | 90.40 | 88.40 | 90.00 | 302,190 | +0.00(+0.00%) |
Apr 26, 2006 | 87.80 | 90.00 | 87.80 | 90.00 | 320,610 | +2.20(+2.51%) |
Apr 25, 2006 | 89.40 | 89.60 | 86.60 | 87.80 | 194,035 | -1.60(-1.79%) |
Apr 24, 2006 | 89.60 | 89.60 | 87.80 | 89.40 | 152,715 | -0.20(-0.22%) |
Apr 21, 2006 | 89.00 | 90.00 | 88.60 | 89.60 | 378,470 | +0.80(+0.90%) |
Apr 20, 2006 | 86.40 | 89.20 | 86.00 | 88.80 | 423,915 | +2.80(+3.26%) |
Apr 19, 2006 | 85.60 | 86.20 | 84.80 | 86.00 | 195,750 | +0.20(+0.23%) |
Apr 18, 2006 | 85.80 | 86.80 | 85.00 | 85.80 | 258,505 | -0.40(-0.46%) |
Apr 17, 2006 | 87.00 | 87.20 | 82.80 | 86.20 | 345,645 | -0.40(-0.46%) |
Apr 13, 2006 | 86.60 | 87.80 | 86.20 | 86.60 | 396,050 | +0.00(+0.00%) |
Apr 12, 2006 | 86.60 | 88.40 | 85.80 | 86.60 | 510,770 | +1.40(+1.64%) |
Apr 11, 2006 | 85.00 | 86.80 | 84.40 | 85.20 | 591,805 | +0.80(+0.95%) |
Apr 10, 2006 | 83.40 | 85.80 | 83.20 | 84.40 | 935,595 | +3.60(+4.46%) |
Apr 07, 2006 | 81.60 | 81.80 | 80.00 | 80.80 | 359,550 | -0.60(-0.74%) |
Apr 06, 2006 | 80.00 | 81.40 | 78.00 | 81.40 | 704,845 | +1.20(+1.50%) |
Apr 05, 2006 | 79.20 | 80.60 | 79.00 | 80.20 | 377,490 | +1.00(+1.26%) |
Apr 04, 2006 | 79.20 | 80.00 | 78.80 | 79.20 | 180,015 | +1.00(+1.28%) |
Apr 03, 2006 | 80.20 | 80.60 | 78.00 | 78.20 | 248,265 | -1.80(-2.25%) |
Mar 31, 2006 | 79.60 | 80.20 | 79.00 | 80.00 | 138,960 | +0.40(+0.50%) |
Mar 30, 2006 | 80.20 | 81.20 | 79.60 | 79.60 | 168,815 | -0.40(-0.50%) |
Mar 29, 2006 | 80.20 | 81.60 | 80.00 | 80.00 | 123,940 | +0.20(+0.25%) |
Mar 28, 2006 | 80.40 | 81.60 | 79.20 | 79.80 | 236,040 | -0.60(-0.75%) |
Mar 27, 2006 | 78.20 | 81.00 | 78.00 | 80.40 | 382,005 | +3.00(+3.88%) |
Mar 24, 2006 | 77.00 | 77.60 | 76.60 | 77.40 | 102,460 | -0.20(-0.26%) |
Mar 23, 2006 | 76.80 | 79.00 | 76.00 | 77.60 | 198,530 | +1.00(+1.31%) |
Mar 22, 2006 | 75.80 | 77.00 | 75.20 | 76.60 | 110,785 | +0.80(+1.06%) |
Mar 21, 2006 | 77.20 | 77.40 | 75.60 | 75.80 | 188,725 | -1.60(-2.07%) |
Mar 20, 2006 | 78.80 | 78.80 | 77.00 | 77.40 | 155,340 | -1.40(-1.78%) |
Mar 17, 2006 | 78.00 | 79.00 | 77.40 | 78.80 | 153,625 | +0.80(+1.03%) |
Mar 16, 2006 | 78.40 | 78.60 | 77.60 | 78.00 | 145,740 | -0.40(-0.51%) |
Mar 15, 2006 | 79.60 | 80.40 | 78.00 | 78.40 | 207,180 | -0.80(-1.01%) |
Mar 14, 2006 | 79.00 | 79.80 | 78.20 | 79.20 | 143,500 | +0.00(+0.00%) |
Mar 13, 2006 | 79.60 | 80.20 | 79.20 | 79.20 | 234,960 | -0.40(-0.50%) |
Mar 10, 2006 | 80.00 | 80.20 | 79.40 | 79.60 | 207,805 | +0.00(+0.00%) |
Mar 09, 2006 | 80.00 | 81.00 | 78.80 | 79.60 | 360,970 | +2.20(+2.84%) |
Mar 08, 2006 | 78.40 | 78.40 | 76.20 | 77.40 | 333,670 | -2.60(-3.25%) |
Mar 07, 2006 | 81.60 | 81.60 | 79.60 | 80.00 | 197,965 | -0.80(-0.99%) |
Mar 06, 2006 | 82.40 | 82.40 | 80.40 | 80.80 | 322,320 | -1.00(-1.22%) |
Mar 03, 2006 | 82.20 | 83.00 | 81.40 | 81.80 | 659,020 | -0.20(-0.24%) |
Mar 02, 2006 | 81.40 | 82.60 | 80.00 | 82.00 | 1,232,070 | +4.20(+5.40%) |