Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 92.99 | 93.69 | 92.87 | 93.69 | 752,124 | +1.06(+1.15%) |
May 30, 2006 | 94.02 | 94.02 | 92.60 | 92.63 | 3,230,070 | -1.65(-1.75%) |
May 26, 2006 | 94.04 | 94.29 | 93.69 | 94.28 | 1,200,180 | +0.50(+0.53%) |
May 25, 2006 | 93.18 | 93.78 | 92.87 | 93.78 | 1,416,845 | +1.11(+1.20%) |
May 24, 2006 | 92.35 | 93.08 | 91.67 | 92.66 | 1,760,592 | +0.66(+0.72%) |
May 23, 2006 | 93.38 | 93.73 | 92.00 | 92.00 | 2,853,463 | -0.66(-0.71%) |
May 22, 2006 | 92.76 | 93.38 | 92.20 | 92.66 | 2,637,888 | -0.69(-0.74%) |
May 19, 2006 | 93.16 | 93.64 | 92.41 | 93.35 | 2,318,413 | +0.65(+0.70%) |
May 18, 2006 | 93.57 | 93.80 | 92.63 | 92.70 | 2,500,172 | -0.48(-0.51%) |
May 17, 2006 | 94.52 | 94.77 | 93.10 | 93.18 | 2,007,664 | -1.80(-1.89%) |
May 16, 2006 | 95.29 | 95.48 | 94.78 | 94.97 | 3,289,384 | -0.19(-0.20%) |
May 15, 2006 | 94.56 | 95.25 | 94.48 | 95.16 | 3,108,034 | +0.18(+0.19%) |
May 12, 2006 | 95.85 | 96.00 | 94.92 | 94.98 | 1,163,229 | -1.19(-1.24%) |
May 11, 2006 | 97.38 | 97.38 | 95.88 | 96.17 | 1,369,804 | -1.20(-1.23%) |
May 10, 2006 | 97.29 | 97.50 | 96.90 | 97.36 | 1,243,813 | -0.10(-0.10%) |
May 09, 2006 | 97.31 | 97.53 | 97.23 | 97.46 | 3,324,427 | +0.17(+0.17%) |
May 08, 2006 | 97.34 | 97.53 | 97.25 | 97.29 | 802,302 | -0.03(-0.03%) |
May 05, 2006 | 96.98 | 97.54 | 96.87 | 97.32 | 2,216,830 | +0.83(+0.86%) |
May 04, 2006 | 96.29 | 96.69 | 96.24 | 96.49 | 971,925 | +0.41(+0.43%) |
May 03, 2006 | 96.40 | 96.45 | 95.83 | 96.08 | 713,536 | -0.43(-0.45%) |
May 02, 2006 | 96.25 | 96.54 | 96.05 | 96.51 | 654,904 | +0.71(+0.74%) |
May 01, 2006 | 96.62 | 96.79 | 95.80 | 95.80 | 623,270 | -0.71(-0.74%) |
Apr 28, 2006 | 96.11 | 96.76 | 96.02 | 96.51 | 895,022 | +0.34(+0.36%) |
Apr 27, 2006 | 95.40 | 96.67 | 95.18 | 96.17 | 2,296,460 | +0.33(+0.34%) |
Apr 26, 2006 | 95.85 | 96.32 | 95.72 | 95.84 | 1,696,642 | +0.06(+0.06%) |
Apr 25, 2006 | 96.21 | 96.28 | 95.43 | 95.78 | 1,932,806 | -0.31(-0.32%) |
Apr 24, 2006 | 96.15 | 96.25 | 95.77 | 96.09 | 571,728 | -0.19(-0.20%) |
Apr 21, 2006 | 96.76 | 96.80 | 95.94 | 96.28 | 1,947,123 | -0.09(-0.09%) |
Apr 20, 2006 | 96.20 | 96.85 | 95.95 | 96.37 | 1,286,765 | +0.18(+0.19%) |
Apr 19, 2006 | 96.03 | 96.26 | 95.66 | 96.18 | 1,364,213 | +0.18(+0.19%) |
Apr 18, 2006 | 94.67 | 96.15 | 94.67 | 96.00 | 1,342,260 | +1.54(+1.63%) |
Apr 17, 2006 | 94.58 | 94.91 | 94.03 | 94.46 | 1,709,732 | -0.15(-0.16%) |
Apr 13, 2006 | 94.66 | 94.91 | 94.24 | 94.61 | 1,321,535 | -0.04(-0.05%) |
Apr 12, 2006 | 94.56 | 94.83 | 94.49 | 94.66 | 1,823,587 | +0.12(+0.13%) |
Apr 11, 2006 | 95.37 | 95.53 | 94.26 | 94.53 | 1,437,708 | -0.81(-0.85%) |
Apr 10, 2006 | 95.25 | 95.54 | 94.97 | 95.34 | 4,849,537 | +0.15(+0.16%) |
Apr 07, 2006 | 96.29 | 96.51 | 95.02 | 95.19 | 2,065,614 | -0.89(-0.93%) |
Apr 06, 2006 | 96.12 | 96.36 | 95.63 | 96.08 | 1,377,712 | -0.19(-0.20%) |
Apr 05, 2006 | 95.93 | 96.37 | 95.78 | 96.27 | 1,714,095 | +0.34(+0.36%) |
Apr 04, 2006 | 95.27 | 95.99 | 95.02 | 95.93 | 1,515,429 | +0.71(+0.75%) |
Apr 03, 2006 | 95.52 | 96.10 | 95.16 | 95.22 | 1,522,383 | -0.07(-0.07%) |
Mar 31, 2006 | 95.55 | 95.65 | 95.02 | 95.28 | 2,091,521 | -0.15(-0.16%) |
Mar 30, 2006 | 95.58 | 96.17 | 95.20 | 95.44 | 2,433,359 | -0.09(-0.09%) |
Mar 29, 2006 | 95.06 | 95.82 | 94.96 | 95.52 | 2,211,921 | +0.60(+0.63%) |
Mar 28, 2006 | 95.49 | 95.84 | 94.80 | 94.92 | 1,082,098 | -0.60(-0.63%) |
Mar 27, 2006 | 95.50 | 95.69 | 95.32 | 95.52 | 868,160 | -0.50(-0.52%) |
Mar 24, 2006 | 95.87 | 96.27 | 95.65 | 96.02 | 1,369,122 | +0.06(+0.06%) |
Mar 23, 2006 | 96.13 | 96.13 | 95.63 | 95.96 | 2,722,427 | -0.16(-0.17%) |
Mar 22, 2006 | 95.52 | 96.22 | 95.47 | 96.13 | 854,661 | +0.56(+0.58%) |
Mar 21, 2006 | 96.13 | 96.59 | 95.48 | 95.57 | 1,403,892 | -0.58(-0.60%) |
Mar 20, 2006 | 96.40 | 96.55 | 96.06 | 96.15 | 1,738,639 | -0.18(-0.19%) |
Mar 17, 2006 | 96.41 | 96.51 | 96.17 | 96.33 | 2,224,875 | +0.12(+0.13%) |
Mar 16, 2006 | 96.23 | 96.57 | 96.13 | 96.21 | 665,812 | +0.19(+0.20%) |
Mar 15, 2006 | 95.58 | 96.13 | 95.40 | 96.02 | 1,533,700 | +0.43(+0.45%) |
Mar 14, 2006 | 94.53 | 95.67 | 94.48 | 95.58 | 1,744,093 | +0.94(+0.99%) |
Mar 13, 2006 | 94.64 | 94.85 | 94.41 | 94.64 | 1,759,228 | +0.22(+0.23%) |
Mar 10, 2006 | 93.82 | 94.60 | 93.60 | 94.42 | 1,049,510 | +0.77(+0.82%) |
Mar 09, 2006 | 94.29 | 94.49 | 93.62 | 93.65 | 665,539 | -0.56(-0.60%) |
Mar 08, 2006 | 93.77 | 94.33 | 93.41 | 94.22 | 1,753,501 | +0.23(+0.25%) |
Mar 07, 2006 | 93.91 | 94.04 | 93.58 | 93.98 | 1,283,219 | -0.15(-0.16%) |
Mar 06, 2006 | 94.88 | 94.88 | 93.91 | 94.14 | 867,888 | -0.50(-0.53%) |
Mar 03, 2006 | 94.57 | 95.51 | 94.49 | 94.64 | 1,296,855 | -0.32(-0.34%) |
Mar 02, 2006 | 94.64 | 95.05 | 94.47 | 94.96 | 1,176,864 | -0.06(-0.06%) |