Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 91.52 | 92.41 | 91.04 | 91.72 | 258,440 | +0.77(+0.84%) |
May 30, 2006 | 93.81 | 94.12 | 90.69 | 90.96 | 196,642 | -3.03(-3.22%) |
May 26, 2006 | 93.42 | 95.83 | 93.23 | 93.98 | 253,911 | +0.56(+0.60%) |
May 25, 2006 | 93.02 | 95.05 | 92.62 | 93.42 | 478,312 | +0.66(+0.72%) |
May 24, 2006 | 91.05 | 93.78 | 89.83 | 92.76 | 314,686 | +1.89(+2.08%) |
May 23, 2006 | 89.94 | 92.26 | 89.94 | 90.87 | 236,672 | +1.39(+1.55%) |
May 22, 2006 | 90.49 | 90.69 | 87.84 | 89.48 | 232,289 | -1.18(-1.31%) |
May 19, 2006 | 90.23 | 91.10 | 89.49 | 90.66 | 174,436 | +0.44(+0.49%) |
May 18, 2006 | 92.99 | 93.57 | 90.22 | 90.22 | 304,314 | -2.80(-3.01%) |
May 17, 2006 | 95.28 | 95.83 | 92.75 | 93.02 | 479,188 | -2.43(-2.55%) |
May 16, 2006 | 94.81 | 96.41 | 94.81 | 95.45 | 139,519 | +0.64(+0.68%) |
May 15, 2006 | 95.73 | 95.73 | 94.46 | 94.81 | 500,956 | -0.94(-0.99%) |
May 12, 2006 | 96.47 | 96.65 | 95.42 | 95.75 | 250,551 | -0.72(-0.75%) |
May 11, 2006 | 97.28 | 98.27 | 96.47 | 96.47 | 192,113 | -0.81(-0.83%) |
May 10, 2006 | 97.03 | 97.81 | 96.00 | 97.28 | 203,655 | +0.10(+0.10%) |
May 09, 2006 | 97.53 | 98.02 | 96.92 | 97.18 | 346,243 | -0.35(-0.36%) |
May 08, 2006 | 100.45 | 101.12 | 96.55 | 97.53 | 723,896 | -5.65(-5.48%) |
May 05, 2006 | 100.52 | 103.19 | 100.14 | 103.19 | 110,301 | +2.80(+2.79%) |
May 04, 2006 | 99.59 | 101.22 | 99.55 | 100.39 | 334,263 | +1.16(+1.17%) |
May 03, 2006 | 99.94 | 100.14 | 97.88 | 99.22 | 91,893 | -0.03(-0.03%) |
May 02, 2006 | 97.95 | 99.87 | 97.69 | 99.25 | 213,151 | +1.47(+1.51%) |
May 01, 2006 | 103.73 | 104.38 | 97.45 | 97.78 | 596,502 | -5.95(-5.73%) |
Apr 28, 2006 | 105.41 | 105.86 | 103.58 | 103.73 | 328,711 | -1.33(-1.26%) |
Apr 27, 2006 | 104.52 | 106.37 | 102.50 | 105.06 | 318,193 | +0.40(+0.38%) |
Apr 26, 2006 | 100.96 | 105.28 | 100.93 | 104.66 | 285,029 | +3.54(+3.50%) |
Apr 25, 2006 | 101.20 | 101.39 | 99.94 | 101.12 | 102,119 | -0.28(-0.28%) |
Apr 24, 2006 | 103.22 | 103.43 | 100.76 | 101.40 | 258,002 | -1.82(-1.76%) |
Apr 21, 2006 | 104.04 | 104.73 | 101.99 | 103.22 | 216,657 | -0.82(-0.79%) |
Apr 20, 2006 | 107.12 | 107.12 | 104.04 | 104.04 | 405,557 | -2.95(-2.76%) |
Apr 19, 2006 | 104.04 | 109.08 | 103.43 | 106.99 | 914,841 | +6.03(+5.97%) |
Apr 18, 2006 | 98.02 | 101.06 | 98.02 | 100.96 | 297,593 | +2.96(+3.02%) |
Apr 17, 2006 | 97.88 | 98.87 | 97.70 | 98.00 | 114,245 | +0.12(+0.12%) |
Apr 13, 2006 | 99.18 | 99.26 | 97.68 | 97.88 | 134,844 | -1.29(-1.30%) |
Apr 12, 2006 | 96.96 | 99.59 | 96.64 | 99.18 | 234,188 | +1.70(+1.74%) |
Apr 11, 2006 | 101.29 | 101.76 | 97.03 | 97.48 | 373,562 | -3.81(-3.76%) |
Apr 10, 2006 | 101.31 | 102.27 | 100.89 | 101.29 | 222,209 | +0.29(+0.29%) |
Apr 07, 2006 | 101.07 | 102.33 | 100.31 | 101.00 | 216,803 | -0.07(-0.07%) |
Apr 06, 2006 | 100.39 | 101.30 | 99.80 | 101.07 | 100,951 | +0.51(+0.51%) |
Apr 05, 2006 | 99.33 | 101.30 | 99.33 | 100.56 | 206,431 | +1.24(+1.25%) |
Apr 04, 2006 | 98.31 | 100.06 | 97.68 | 99.32 | 301,538 | +1.94(+2.00%) |
Apr 03, 2006 | 96.00 | 98.69 | 96.00 | 97.38 | 330,757 | +1.55(+1.61%) |
Mar 31, 2006 | 95.82 | 96.44 | 95.53 | 95.83 | 211,836 | +0.17(+0.18%) |
Mar 30, 2006 | 95.69 | 96.16 | 95.03 | 95.66 | 180,280 | +0.03(+0.04%) |
Mar 29, 2006 | 94.47 | 95.81 | 94.47 | 95.62 | 287,221 | +1.10(+1.16%) |
Mar 28, 2006 | 93.78 | 95.93 | 93.78 | 94.53 | 265,014 | -1.03(-1.07%) |
Mar 27, 2006 | 95.32 | 95.69 | 94.66 | 95.55 | 159,242 | +0.10(+0.11%) |
Mar 24, 2006 | 95.14 | 95.83 | 94.98 | 95.45 | 168,300 | +0.38(+0.40%) |
Mar 23, 2006 | 95.51 | 95.62 | 94.50 | 95.07 | 104,603 | -0.55(-0.57%) |
Mar 22, 2006 | 95.48 | 96.12 | 94.76 | 95.62 | 251,428 | +0.16(+0.17%) |
Mar 21, 2006 | 95.65 | 95.83 | 94.90 | 95.45 | 260,047 | -0.37(-0.39%) |
Mar 20, 2006 | 95.83 | 96.40 | 95.56 | 95.82 | 344,928 | -0.32(-0.33%) |
Mar 17, 2006 | 95.83 | 96.62 | 95.73 | 96.14 | 320,822 | +0.32(+0.34%) |
Mar 16, 2006 | 96.44 | 97.09 | 95.10 | 95.82 | 390,655 | +0.80(+0.84%) |
Mar 15, 2006 | 93.78 | 95.49 | 93.16 | 95.02 | 809,653 | +0.86(+0.92%) |
Mar 14, 2006 | 92.00 | 94.60 | 91.92 | 94.16 | 705,342 | +2.27(+2.47%) |
Mar 13, 2006 | 90.52 | 92.43 | 90.52 | 91.89 | 343,905 | +1.37(+1.51%) |
Mar 10, 2006 | 90.28 | 91.23 | 90.23 | 90.52 | 285,614 | +0.14(+0.15%) |
Mar 09, 2006 | 91.31 | 92.61 | 89.57 | 90.39 | 576,195 | -1.14(-1.25%) |
Mar 08, 2006 | 92.41 | 92.75 | 91.07 | 91.53 | 193,136 | -1.80(-1.93%) |
Mar 07, 2006 | 93.98 | 93.98 | 92.58 | 93.33 | 161,141 | -0.83(-0.88%) |
Mar 06, 2006 | 96.62 | 96.92 | 94.11 | 94.16 | 270,128 | -2.59(-2.68%) |
Mar 03, 2006 | 97.25 | 97.61 | 96.07 | 96.75 | 179,403 | -0.79(-0.81%) |
Mar 02, 2006 | 97.77 | 98.33 | 96.62 | 97.54 | 159,096 | -0.08(-0.08%) |