Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 799.00 | 800.75 | 781.75 | 795.75 | 75,428 | -3.25(-0.41%) |
May 30, 2006 | 817.50 | 817.50 | 794.00 | 799.00 | 55,076 | -23.25(-2.83%) |
May 26, 2006 | 822.00 | 828.75 | 815.75 | 822.25 | 49,320 | +2.00(+0.24%) |
May 25, 2006 | 815.00 | 822.50 | 800.00 | 820.25 | 54,016 | +8.75(+1.08%) |
May 24, 2006 | 807.75 | 825.00 | 785.25 | 811.50 | 90,016 | +6.25(+0.78%) |
May 23, 2006 | 807.50 | 829.50 | 805.00 | 805.25 | 90,564 | +11.25(+1.42%) |
May 22, 2006 | 802.00 | 805.75 | 782.25 | 794.00 | 75,536 | -14.25(-1.76%) |
May 19, 2006 | 806.25 | 818.75 | 792.50 | 808.25 | 53,576 | -1.00(-0.12%) |
May 18, 2006 | 807.25 | 835.00 | 805.00 | 809.25 | 65,512 | +8.50(+1.06%) |
May 17, 2006 | 822.00 | 827.00 | 800.00 | 800.75 | 62,712 | -27.25(-3.29%) |
May 16, 2006 | 830.00 | 842.75 | 820.75 | 828.00 | 57,776 | -1.75(-0.21%) |
May 15, 2006 | 858.50 | 858.50 | 815.00 | 829.75 | 60,792 | -12.00(-1.43%) |
May 12, 2006 | 845.00 | 845.25 | 830.00 | 841.75 | 61,132 | -9.50(-1.12%) |
May 11, 2006 | 879.75 | 879.75 | 851.25 | 851.25 | 42,324 | -28.50(-3.24%) |
May 10, 2006 | 871.75 | 894.50 | 871.75 | 879.75 | 55,360 | +3.00(+0.34%) |
May 09, 2006 | 896.25 | 898.50 | 873.75 | 876.75 | 47,148 | -20.25(-2.26%) |
May 08, 2006 | 901.00 | 921.25 | 895.00 | 897.00 | 42,500 | -22.00(-2.39%) |
May 05, 2006 | 902.50 | 927.25 | 884.00 | 919.00 | 90,000 | +35.75(+4.05%) |
May 04, 2006 | 898.75 | 908.75 | 880.50 | 883.25 | 41,900 | -15.50(-1.72%) |
May 03, 2006 | 899.75 | 918.25 | 892.50 | 898.75 | 61,404 | -11.00(-1.21%) |
May 02, 2006 | 916.75 | 936.25 | 885.00 | 909.75 | 165,840 | -59.75(-6.16%) |
May 01, 2006 | 994.50 | 996.00 | 965.50 | 969.50 | 38,948 | -24.75(-2.49%) |
Apr 28, 2006 | 1006 | 1020 | 983.75 | 994.25 | 53,892 | -13.75(-1.36%) |
Apr 27, 2006 | 1000 | 1008 | 978.25 | 1008 | 87,284 | -7.75(-0.76%) |
Apr 26, 2006 | 1001 | 1036 | 992.75 | 1016 | 51,872 | +23.00(+2.32%) |
Apr 25, 2006 | 1012 | 1020 | 988.75 | 992.75 | 45,924 | -18.25(-1.81%) |
Apr 24, 2006 | 1037 | 1037 | 1008 | 1011 | 30,404 | -26.25(-2.53%) |
Apr 21, 2006 | 1062 | 1062 | 1033 | 1037 | 22,376 | -14.50(-1.38%) |
Apr 20, 2006 | 1039 | 1054 | 1026 | 1052 | 36,664 | +7.00(+0.67%) |
Apr 19, 2006 | 1067 | 1067 | 1036 | 1045 | 59,444 | -22.25(-2.09%) |
Apr 18, 2006 | 1020 | 1073 | 1000 | 1067 | 89,012 | +47.00(+4.61%) |
Apr 17, 2006 | 1038 | 1040 | 1013 | 1020 | 40,952 | -14.75(-1.43%) |
Apr 13, 2006 | 1058 | 1054 | 1030 | 1035 | 45,320 | -23.50(-2.22%) |
Apr 12, 2006 | 1069 | 1073 | 1052 | 1058 | 25,096 | -15.75(-1.47%) |
Apr 11, 2006 | 1104 | 1115 | 1064 | 1074 | 44,592 | -20.00(-1.83%) |
Apr 10, 2006 | 1108 | 1111 | 1092 | 1094 | 24,788 | -12.50(-1.13%) |
Apr 07, 2006 | 1102 | 1118 | 1094 | 1106 | 33,580 | +4.75(+0.43%) |
Apr 06, 2006 | 1116 | 1120 | 1090 | 1102 | 44,940 | -26.50(-2.35%) |
Apr 05, 2006 | 1086 | 1132 | 1086 | 1128 | 43,936 | +45.50(+4.20%) |
Apr 04, 2006 | 1082 | 1088 | 1076 | 1083 | 23,696 | +3.25(+0.30%) |
Apr 03, 2006 | 1095 | 1098 | 1076 | 1080 | 47,628 | -18.75(-1.71%) |
Mar 31, 2006 | 1101 | 1104 | 1089 | 1098 | 28,724 | -3.00(-0.27%) |
Mar 30, 2006 | 1127 | 1130 | 1083 | 1101 | 50,324 | -26.00(-2.31%) |
Mar 29, 2006 | 1138 | 1142 | 1119 | 1127 | 37,552 | -4.75(-0.42%) |
Mar 28, 2006 | 1152 | 1161 | 1123 | 1132 | 37,740 | -11.50(-1.01%) |
Mar 27, 2006 | 1146 | 1159 | 1144 | 1144 | 38,792 | -2.50(-0.22%) |
Mar 24, 2006 | 1150 | 1157 | 1126 | 1146 | 60,656 | -9.75(-0.84%) |
Mar 23, 2006 | 1128 | 1166 | 1121 | 1156 | 58,120 | +34.25(+3.05%) |
Mar 22, 2006 | 1131 | 1142 | 1121 | 1122 | 37,664 | -4.50(-0.40%) |
Mar 21, 2006 | 1142 | 1149 | 1122 | 1126 | 53,704 | -21.75(-1.90%) |
Mar 20, 2006 | 1178 | 1179 | 1142 | 1148 | 45,868 | -24.75(-2.11%) |
Mar 17, 2006 | 1159 | 1195 | 1154 | 1172 | 79,388 | +30.75(+2.69%) |
Mar 16, 2006 | 1129 | 1146 | 1124 | 1142 | 47,176 | +28.25(+2.54%) |
Mar 15, 2006 | 1126 | 1130 | 1103 | 1114 | 42,004 | -12.75(-1.13%) |
Mar 14, 2006 | 1078 | 1127 | 1077 | 1126 | 62,592 | +52.75(+4.91%) |
Mar 13, 2006 | 1072 | 1094 | 1070 | 1074 | 35,120 | +3.50(+0.33%) |
Mar 10, 2006 | 1047 | 1072 | 1041 | 1070 | 61,376 | +22.75(+2.17%) |
Mar 09, 2006 | 1068 | 1078 | 1043 | 1047 | 41,400 | -15.50(-1.46%) |
Mar 08, 2006 | 1080 | 1080 | 1053 | 1063 | 66,412 | -17.50(-1.62%) |
Mar 07, 2006 | 1107 | 1107 | 1068 | 1080 | 61,204 | -26.25(-2.37%) |
Mar 06, 2006 | 1121 | 1125 | 1100 | 1106 | 56,172 | -14.75(-1.32%) |
Mar 03, 2006 | 1150 | 1155 | 1121 | 1121 | 89,688 | -39.75(-3.42%) |
Mar 02, 2006 | 1150 | 1181 | 1148 | 1161 | 56,640 | +7.75(+0.67%) |