Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 91.64 | 91.65 | 86.69 | 87.99 | 2,015,600 | -3.65(-3.98%) |
Apr 27, 2006 | 101.61 | 101.61 | 90.51 | 91.64 | 3,134,800 | -10.56(-10.33%) |
Apr 26, 2006 | 104.70 | 105.04 | 102.00 | 102.20 | 805,200 | -2.40(-2.29%) |
Apr 25, 2006 | 105.35 | 105.50 | 103.72 | 104.60 | 390,100 | -0.19(-0.18%) |
Apr 24, 2006 | 105.25 | 105.90 | 103.94 | 104.79 | 430,800 | -0.21(-0.20%) |
Apr 21, 2006 | 106.25 | 106.95 | 105.00 | 105.00 | 326,800 | -1.06(-1.00%) |
Apr 20, 2006 | 108.00 | 108.09 | 106.06 | 106.06 | 289,800 | -1.76(-1.63%) |
Apr 19, 2006 | 106.90 | 107.99 | 105.90 | 107.82 | 490,700 | +0.32(+0.30%) |
Apr 18, 2006 | 104.55 | 107.70 | 104.65 | 107.50 | 465,200 | +2.96(+2.83%) |
Apr 17, 2006 | 106.50 | 106.61 | 103.91 | 104.54 | 301,000 | -2.06(-1.93%) |
Apr 13, 2006 | 105.00 | 106.81 | 103.90 | 106.60 | 269,600 | +1.60(+1.52%) |
Apr 12, 2006 | 106.53 | 106.73 | 104.57 | 105.00 | 429,700 | -1.52(-1.43%) |
Apr 11, 2006 | 108.20 | 109.15 | 105.85 | 106.52 | 488,700 | -1.64(-1.52%) |
Apr 10, 2006 | 106.02 | 108.52 | 105.90 | 108.16 | 433,800 | +2.39(+2.26%) |
Apr 07, 2006 | 107.70 | 108.30 | 105.72 | 105.77 | 501,100 | -1.71(-1.59%) |
Apr 06, 2006 | 109.18 | 109.30 | 106.68 | 107.48 | 432,800 | -1.70(-1.56%) |
Apr 05, 2006 | 108.94 | 109.86 | 108.21 | 109.18 | 317,100 | +0.23(+0.21%) |
Apr 04, 2006 | 108.66 | 109.30 | 107.88 | 108.95 | 499,500 | -0.05(-0.05%) |
Apr 03, 2006 | 111.25 | 111.51 | 109.00 | 109.00 | 355,600 | -2.13(-1.92%) |
Mar 31, 2006 | 109.40 | 111.15 | 109.86 | 111.13 | 342,300 | +1.73(+1.58%) |
Mar 30, 2006 | 110.45 | 111.60 | 109.03 | 109.40 | 391,300 | -1.50(-1.35%) |
Mar 29, 2006 | 108.39 | 111.65 | 108.33 | 110.90 | 440,200 | +2.36(+2.17%) |
Mar 28, 2006 | 108.60 | 109.15 | 107.71 | 108.54 | 319,200 | -0.06(-0.06%) |
Mar 27, 2006 | 106.25 | 108.87 | 106.25 | 108.60 | 506,000 | +2.50(+2.36%) |
Mar 24, 2006 | 107.05 | 107.05 | 105.74 | 106.10 | 381,500 | -0.65(-0.61%) |
Mar 23, 2006 | 107.86 | 108.83 | 106.45 | 106.75 | 601,700 | -1.01(-0.94%) |
Mar 22, 2006 | 108.73 | 108.73 | 106.58 | 107.76 | 635,700 | -0.97(-0.89%) |
Mar 21, 2006 | 112.30 | 112.51 | 108.19 | 108.73 | 1,535,900 | -7.12(-6.15%) |
Mar 20, 2006 | 114.03 | 115.85 | 114.03 | 115.85 | 338,500 | +1.63(+1.43%) |
Mar 17, 2006 | 112.06 | 115.37 | 112.06 | 114.22 | 685,800 | +2.76(+2.48%) |
Mar 16, 2006 | 111.73 | 112.00 | 111.00 | 111.46 | 293,300 | -0.02(-0.02%) |
Mar 15, 2006 | 113.00 | 113.50 | 111.04 | 111.48 | 362,200 | -1.52(-1.35%) |
Mar 14, 2006 | 110.85 | 113.02 | 110.47 | 113.00 | 353,900 | +2.15(+1.94%) |
Mar 13, 2006 | 110.07 | 111.00 | 109.78 | 110.85 | 418,900 | +0.74(+0.67%) |
Mar 10, 2006 | 108.90 | 110.11 | 108.18 | 110.11 | 352,900 | +2.28(+2.11%) |
Mar 09, 2006 | 108.85 | 109.45 | 107.55 | 107.83 | 257,400 | -0.82(-0.75%) |
Mar 08, 2006 | 110.09 | 110.09 | 108.03 | 108.65 | 442,500 | -1.45(-1.32%) |
Mar 07, 2006 | 110.45 | 111.46 | 109.68 | 110.10 | 584,700 | +0.27(+0.25%) |
Mar 06, 2006 | 109.23 | 111.31 | 108.58 | 109.83 | 319,200 | +0.85(+0.78%) |
Mar 03, 2006 | 110.33 | 110.70 | 108.61 | 108.98 | 563,400 | -1.35(-1.22%) |
Mar 02, 2006 | 111.25 | 111.25 | 110.08 | 110.33 | 443,200 | -1.14(-1.02%) |
Mar 01, 2006 | 110.35 | 111.47 | 109.64 | 111.47 | 352,400 | +1.12(+1.01%) |
Feb 28, 2006 | 110.24 | 110.37 | 108.11 | 110.35 | 626,000 | +0.11(+0.10%) |
Feb 27, 2006 | 108.52 | 110.51 | 108.03 | 110.24 | 458,300 | +1.83(+1.69%) |
Feb 24, 2006 | 107.80 | 109.20 | 107.47 | 108.41 | 409,400 | +0.61(+0.57%) |
Feb 23, 2006 | 106.51 | 108.34 | 106.49 | 107.80 | 384,000 | +1.30(+1.22%) |
Feb 22, 2006 | 106.00 | 106.79 | 105.51 | 106.50 | 484,100 | +1.15(+1.09%) |
Feb 21, 2006 | 105.50 | 106.35 | 105.02 | 105.35 | 600,900 | -0.15(-0.14%) |
Feb 17, 2006 | 105.70 | 106.29 | 105.15 | 105.50 | 745,700 | +0.00(+0.00%) |
Feb 16, 2006 | 103.70 | 105.98 | 103.60 | 105.50 | 876,800 | +1.81(+1.75%) |
Feb 15, 2006 | 101.85 | 103.90 | 101.75 | 103.69 | 723,400 | +1.95(+1.92%) |
Feb 14, 2006 | 101.07 | 101.82 | 100.27 | 101.74 | 537,000 | +1.14(+1.13%) |
Feb 13, 2006 | 101.75 | 102.35 | 100.50 | 100.60 | 515,500 | -0.83(-0.82%) |
Feb 10, 2006 | 102.07 | 102.79 | 100.07 | 101.43 | 432,900 | -0.64(-0.63%) |
Feb 09, 2006 | 101.30 | 102.99 | 100.64 | 102.07 | 514,300 | +0.80(+0.79%) |
Feb 08, 2006 | 101.55 | 101.84 | 100.26 | 101.27 | 536,800 | -0.03(-0.03%) |
Feb 07, 2006 | 103.27 | 104.05 | 100.80 | 101.30 | 700,700 | -2.17(-2.10%) |
Feb 06, 2006 | 105.71 | 105.71 | 102.81 | 103.47 | 636,800 | -2.22(-2.10%) |
Feb 03, 2006 | 106.85 | 107.05 | 104.71 | 105.69 | 585,200 | -1.26(-1.18%) |
Feb 02, 2006 | 108.50 | 109.06 | 106.27 | 106.95 | 771,900 | -1.29(-1.19%) |