Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 100.84 | 101.30 | 98.77 | 99.85 | 34,350 | -0.99(-0.99%) |
Apr 27, 2006 | 99.58 | 104.37 | 98.49 | 100.84 | 140,845 | +2.17(+2.20%) |
Apr 26, 2006 | 97.77 | 98.86 | 97.59 | 98.67 | 10,845 | +1.08(+1.11%) |
Apr 25, 2006 | 97.95 | 98.04 | 96.23 | 97.59 | 15,725 | -0.27(-0.28%) |
Apr 24, 2006 | 97.14 | 98.13 | 96.87 | 97.86 | 17,474 | +0.72(+0.74%) |
Apr 21, 2006 | 97.68 | 97.77 | 96.05 | 97.14 | 28,098 | -0.45(-0.46%) |
Apr 20, 2006 | 97.32 | 97.59 | 96.23 | 97.59 | 13,722 | +0.27(+0.28%) |
Apr 19, 2006 | 96.60 | 97.32 | 96.23 | 97.32 | 19,366 | +0.90(+0.94%) |
Apr 18, 2006 | 95.87 | 96.69 | 95.60 | 96.42 | 18,304 | +0.81(+0.85%) |
Apr 17, 2006 | 95.33 | 96.05 | 93.43 | 95.60 | 30,510 | +0.36(+0.38%) |
Apr 13, 2006 | 94.61 | 95.51 | 94.25 | 95.24 | 29,348 | +0.63(+0.67%) |
Apr 12, 2006 | 94.79 | 94.97 | 93.89 | 94.61 | 14,552 | -0.18(-0.19%) |
Apr 11, 2006 | 93.98 | 94.88 | 93.98 | 94.79 | 50,475 | +0.81(+0.87%) |
Apr 10, 2006 | 94.34 | 94.43 | 92.98 | 93.98 | 22,919 | -0.27(-0.29%) |
Apr 07, 2006 | 93.16 | 94.43 | 92.98 | 94.25 | 56,207 | +1.36(+1.46%) |
Apr 06, 2006 | 92.71 | 93.07 | 92.17 | 92.89 | 22,708 | +0.18(+0.19%) |
Apr 05, 2006 | 90.54 | 92.71 | 90.36 | 92.71 | 39,618 | +2.80(+3.12%) |
Apr 04, 2006 | 90.18 | 90.99 | 88.19 | 89.91 | 42,684 | -0.72(-0.80%) |
Apr 03, 2006 | 92.44 | 92.44 | 89.82 | 90.63 | 13,711 | -1.72(-1.86%) |
Mar 31, 2006 | 92.08 | 92.35 | 91.63 | 92.35 | 17,662 | +0.63(+0.69%) |
Mar 30, 2006 | 91.90 | 92.17 | 91.54 | 91.72 | 19,433 | +0.09(+0.10%) |
Mar 29, 2006 | 95.78 | 95.78 | 91.27 | 91.63 | 14,995 | +0.36(+0.40%) |
Mar 28, 2006 | 91.27 | 91.81 | 90.72 | 91.27 | 62,482 | +0.27(+0.30%) |
Mar 27, 2006 | 90.72 | 90.99 | 90.00 | 90.99 | 21,867 | +0.27(+0.30%) |
Mar 24, 2006 | 90.36 | 90.72 | 89.46 | 90.72 | 15,371 | +0.54(+0.60%) |
Mar 23, 2006 | 88.28 | 90.45 | 87.78 | 90.18 | 24,767 | +2.53(+2.89%) |
Mar 22, 2006 | 86.66 | 87.65 | 85.93 | 87.65 | 18,071 | +1.08(+1.25%) |
Mar 21, 2006 | 88.19 | 88.55 | 86.20 | 86.57 | 43,182 | -1.17(-1.34%) |
Mar 20, 2006 | 88.46 | 89.01 | 87.38 | 87.74 | 12,472 | -0.72(-0.82%) |
Mar 17, 2006 | 89.73 | 89.73 | 87.65 | 88.46 | 44,709 | -0.72(-0.81%) |
Mar 16, 2006 | 90.09 | 90.18 | 88.55 | 89.19 | 18,702 | -0.72(-0.80%) |
Mar 15, 2006 | 90.09 | 90.27 | 89.19 | 89.91 | 8,576 | -0.09(-0.10%) |
Mar 14, 2006 | 89.55 | 90.36 | 88.83 | 90.00 | 21,679 | +0.81(+0.91%) |
Mar 13, 2006 | 89.46 | 90.09 | 88.73 | 89.19 | 17,042 | +0.27(+0.30%) |
Mar 10, 2006 | 88.92 | 88.92 | 88.10 | 88.92 | 21,945 | +0.54(+0.61%) |
Mar 09, 2006 | 87.20 | 88.55 | 86.93 | 88.37 | 18,791 | +1.63(+1.87%) |
Mar 08, 2006 | 86.93 | 88.10 | 86.11 | 86.75 | 46,856 | +0.00(+0.00%) |
Mar 07, 2006 | 87.74 | 88.10 | 86.02 | 86.75 | 45,627 | -1.08(-1.23%) |
Mar 06, 2006 | 89.10 | 89.10 | 87.74 | 87.83 | 8,809 | -1.08(-1.22%) |
Mar 03, 2006 | 88.92 | 90.18 | 88.73 | 88.92 | 22,764 | +0.00(+0.00%) |
Mar 02, 2006 | 88.55 | 89.73 | 88.55 | 88.92 | 20,705 | +0.36(+0.41%) |
Mar 01, 2006 | 88.92 | 89.64 | 88.37 | 88.55 | 39,685 | -0.18(-0.20%) |
Feb 28, 2006 | 90.18 | 90.09 | 88.10 | 88.73 | 21,015 | -1.45(-1.60%) |
Feb 27, 2006 | 90.09 | 90.36 | 89.55 | 90.18 | 15,758 | -0.18(-0.20%) |
Feb 24, 2006 | 89.82 | 90.36 | 89.28 | 90.36 | 10,845 | +0.45(+0.50%) |
Feb 23, 2006 | 89.10 | 90.36 | 89.01 | 89.91 | 41,057 | +0.45(+0.51%) |
Feb 22, 2006 | 90.09 | 90.27 | 89.46 | 89.46 | 12,947 | -0.54(-0.60%) |
Feb 21, 2006 | 89.82 | 90.36 | 89.28 | 90.00 | 16,544 | +0.09(+0.10%) |
Feb 17, 2006 | 90.27 | 90.27 | 89.64 | 89.91 | 89,485 | -0.36(-0.40%) |
Feb 16, 2006 | 90.27 | 90.36 | 90.09 | 90.27 | 31,296 | +0.00(+0.00%) |
Feb 15, 2006 | 89.91 | 90.36 | 89.55 | 90.27 | 12,947 | +0.36(+0.40%) |
Feb 14, 2006 | 90.00 | 90.36 | 89.37 | 89.91 | 19,001 | +0.09(+0.10%) |
Feb 13, 2006 | 89.91 | 90.18 | 89.10 | 89.82 | 37,172 | -0.09(-0.10%) |
Feb 10, 2006 | 89.91 | 90.27 | 88.46 | 89.91 | 26,084 | -0.09(-0.10%) |
Feb 09, 2006 | 89.28 | 90.36 | 89.19 | 90.00 | 23,903 | +0.63(+0.71%) |
Feb 08, 2006 | 89.73 | 90.18 | 89.01 | 89.37 | 20,595 | +0.09(+0.10%) |
Feb 07, 2006 | 90.36 | 90.72 | 89.19 | 89.28 | 26,548 | -1.36(-1.50%) |
Feb 06, 2006 | 89.46 | 90.63 | 88.64 | 90.63 | 18,724 | +1.17(+1.31%) |
Feb 03, 2006 | 89.82 | 90.36 | 88.73 | 89.46 | 13,279 | -0.72(-0.80%) |
Feb 02, 2006 | 90.72 | 90.81 | 88.73 | 90.18 | 15,781 | -0.63(-0.70%) |