Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 81.64 | 82.45 | 80.79 | 82.42 | 7,728 | +1.76(+2.18%) |
May 30, 2006 | 81.52 | 81.67 | 80.15 | 80.66 | 9,256 | -0.81(-0.99%) |
May 26, 2006 | 80.78 | 81.69 | 79.65 | 81.47 | 21,667 | +0.57(+0.70%) |
May 25, 2006 | 82.30 | 82.30 | 79.54 | 80.90 | 8,008 | -0.60(-0.74%) |
May 24, 2006 | 77.07 | 81.98 | 77.07 | 81.50 | 43,043 | +5.14(+6.73%) |
May 23, 2006 | 77.00 | 77.00 | 76.36 | 76.36 | 4,900 | -0.73(-0.95%) |
May 22, 2006 | 77.62 | 77.62 | 77.00 | 77.09 | 1,764 | -0.16(-0.21%) |
May 19, 2006 | 77.57 | 77.99 | 77.08 | 77.25 | 5,990 | -1.25(-1.59%) |
May 18, 2006 | 78.50 | 78.51 | 78.31 | 78.50 | 8,444 | +0.44(+0.56%) |
May 17, 2006 | 77.50 | 79.49 | 77.50 | 78.06 | 4,840 | +0.01(+0.01%) |
May 16, 2006 | 78.00 | 78.05 | 78.00 | 78.05 | 616 | +0.80(+1.04%) |
May 15, 2006 | 77.25 | 77.95 | 77.25 | 77.25 | 4,475 | -0.05(-0.06%) |
May 12, 2006 | 78.00 | 78.00 | 77.21 | 77.30 | 5,120 | -0.54(-0.69%) |
May 11, 2006 | 79.57 | 80.50 | 77.63 | 77.84 | 5,372 | -2.52(-3.14%) |
May 10, 2006 | 81.00 | 81.00 | 80.05 | 80.36 | 2,432 | -2.42(-2.92%) |
May 09, 2006 | 82.50 | 82.95 | 82.50 | 82.78 | 4,568 | +0.26(+0.32%) |
May 08, 2006 | 83.14 | 84.25 | 82.27 | 82.52 | 1,452 | -1.72(-2.04%) |
May 05, 2006 | 85.36 | 85.37 | 83.75 | 84.24 | 1,100 | +0.01(+0.01%) |
May 04, 2006 | 82.50 | 84.23 | 82.50 | 84.23 | 210 | +2.03(+2.47%) |
May 03, 2006 | 83.28 | 83.28 | 82.20 | 82.20 | 627 | -0.09(-0.11%) |
May 02, 2006 | 84.00 | 84.00 | 82.29 | 82.29 | 3,540 | -1.72(-2.05%) |
May 01, 2006 | 84.02 | 84.91 | 83.72 | 84.01 | 2,800 | -0.44(-0.52%) |
Apr 28, 2006 | 83.12 | 84.97 | 83.12 | 84.45 | 1,700 | -0.07(-0.08%) |
Apr 27, 2006 | 84.00 | 85.00 | 84.00 | 84.52 | 2,000 | +0.47(+0.56%) |
Apr 26, 2006 | 85.90 | 85.90 | 83.25 | 84.05 | 1,352 | -0.79(-0.93%) |
Apr 25, 2006 | 85.00 | 85.04 | 84.10 | 84.84 | 2,138 | -1.30(-1.51%) |
Apr 24, 2006 | 85.70 | 87.00 | 85.21 | 86.14 | 1,184 | -0.62(-0.71%) |
Apr 21, 2006 | 88.29 | 88.29 | 86.28 | 86.76 | 3,036 | -0.63(-0.72%) |
Apr 20, 2006 | 86.34 | 87.39 | 85.73 | 87.39 | 703 | -1.15(-1.30%) |
Apr 19, 2006 | 90.12 | 90.12 | 85.19 | 88.54 | 4,714 | -0.46(-0.52%) |
Apr 18, 2006 | 87.26 | 89.44 | 87.17 | 89.00 | 6,147 | +0.98(+1.11%) |
Apr 17, 2006 | 87.50 | 90.46 | 87.50 | 88.02 | 7,152 | +0.13(+0.15%) |
Apr 13, 2006 | 87.18 | 87.97 | 87.00 | 87.89 | 1,586 | +0.90(+1.03%) |
Apr 12, 2006 | 86.16 | 88.38 | 84.55 | 86.99 | 22,700 | +0.83(+0.96%) |
Apr 11, 2006 | 85.80 | 86.16 | 84.30 | 86.16 | 777 | -2.13(-2.41%) |
Apr 10, 2006 | 89.17 | 89.17 | 88.19 | 88.29 | 906 | -0.88(-0.99%) |
Apr 07, 2006 | 90.50 | 90.50 | 87.60 | 89.17 | 3,254 | -0.83(-0.92%) |
Apr 06, 2006 | 89.60 | 90.01 | 89.43 | 90.00 | 4,982 | +0.20(+0.22%) |
Apr 05, 2006 | 90.50 | 90.50 | 88.25 | 89.80 | 2,032 | +0.33(+0.37%) |
Apr 04, 2006 | 90.63 | 91.41 | 88.33 | 89.47 | 1,725 | -1.18(-1.30%) |
Apr 03, 2006 | 89.72 | 90.65 | 89.70 | 90.65 | 6,500 | +0.91(+1.01%) |
Mar 31, 2006 | 84.66 | 89.74 | 84.00 | 89.74 | 7,003 | +5.75(+6.85%) |
Mar 30, 2006 | 83.27 | 84.00 | 83.00 | 83.99 | 1,136 | +0.50(+0.60%) |
Mar 29, 2006 | 81.41 | 83.49 | 81.06 | 83.49 | 3,699 | +2.99(+3.71%) |
Mar 28, 2006 | 81.00 | 81.00 | 79.25 | 80.50 | 23,734 | -0.50(-0.62%) |
Mar 27, 2006 | 80.82 | 81.02 | 80.51 | 81.00 | 2,674 | -1.30(-1.58%) |
Mar 24, 2006 | 82.19 | 82.42 | 79.47 | 82.30 | 5,423 | +2.17(+2.71%) |
Mar 23, 2006 | 80.83 | 81.00 | 80.00 | 80.13 | 6,300 | -1.49(-1.83%) |
Mar 22, 2006 | 80.75 | 83.36 | 80.75 | 81.62 | 4,000 | +0.62(+0.77%) |
Mar 21, 2006 | 81.12 | 81.62 | 80.65 | 81.00 | 4,255 | -1.86(-2.24%) |
Mar 20, 2006 | 80.54 | 83.51 | 80.54 | 82.86 | 4,487 | +0.36(+0.44%) |
Mar 17, 2006 | 82.42 | 83.45 | 81.42 | 82.50 | 29,020 | +0.69(+0.84%) |
Mar 16, 2006 | 81.01 | 81.81 | 80.50 | 81.81 | 2,346 | +1.55(+1.93%) |
Mar 15, 2006 | 78.76 | 80.26 | 78.76 | 80.26 | 943 | +2.02(+2.58%) |
Mar 14, 2006 | 77.31 | 78.24 | 77.31 | 78.24 | 1,473 | +1.73(+2.26%) |
Mar 13, 2006 | 76.54 | 77.36 | 76.21 | 76.51 | 1,478 | +0.90(+1.19%) |
Mar 10, 2006 | 76.22 | 76.22 | 75.61 | 75.61 | 200 | -0.35(-0.46%) |
Mar 09, 2006 | 75.00 | 75.96 | 74.19 | 75.96 | 3,267 | +0.98(+1.31%) |
Mar 08, 2006 | 75.00 | 75.00 | 73.82 | 74.98 | 14,710 | -0.83(-1.09%) |
Mar 07, 2006 | 76.85 | 76.96 | 75.28 | 75.81 | 3,413 | -1.64(-2.12%) |
Mar 06, 2006 | 79.74 | 79.78 | 77.45 | 77.45 | 2,045 | -1.20(-1.53%) |
Mar 03, 2006 | 80.00 | 81.22 | 78.40 | 78.65 | 6,655 | -1.60(-1.99%) |
Mar 02, 2006 | 80.50 | 80.50 | 79.57 | 80.25 | 2,153 | -0.40(-0.50%) |