Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 99.79 | 101.02 | 99.79 | 100.75 | 13,304 | +0.69(+0.69%) |
Apr 27, 2006 | 99.76 | 100.26 | 99.22 | 100.06 | 5,543 | +0.30(+0.30%) |
Apr 26, 2006 | 100.03 | 100.31 | 99.76 | 99.76 | 14,967 | +0.99(+1.00%) |
Apr 25, 2006 | 99.85 | 99.85 | 98.40 | 98.77 | 7,206 | -1.44(-1.44%) |
Apr 24, 2006 | 100.94 | 100.94 | 100.03 | 100.21 | 4,157 | -0.45(-0.45%) |
Apr 21, 2006 | 100.48 | 101.02 | 100.17 | 100.66 | 7,206 | +0.63(+0.63%) |
Apr 20, 2006 | 99.76 | 100.12 | 98.86 | 100.03 | 8,038 | +0.09(+0.09%) |
Apr 19, 2006 | 99.38 | 99.94 | 98.49 | 99.94 | 19,402 | +0.92(+0.93%) |
Apr 18, 2006 | 97.59 | 99.04 | 97.41 | 99.02 | 16,353 | +1.06(+1.09%) |
Apr 17, 2006 | 99.22 | 99.22 | 97.95 | 97.95 | 7,760 | -1.62(-1.63%) |
Apr 13, 2006 | 97.68 | 99.58 | 96.96 | 99.58 | 30,489 | +1.89(+1.94%) |
Apr 12, 2006 | 98.13 | 98.13 | 97.41 | 97.68 | 13,304 | -0.72(-0.73%) |
Apr 11, 2006 | 99.58 | 99.58 | 98.40 | 98.40 | 4,711 | -1.80(-1.80%) |
Apr 10, 2006 | 102.46 | 102.46 | 100.21 | 100.21 | 9,423 | -1.89(-1.86%) |
Apr 07, 2006 | 102.62 | 102.62 | 101.38 | 102.10 | 14,135 | +0.18(+0.18%) |
Apr 06, 2006 | 102.19 | 102.19 | 100.84 | 101.92 | 11,641 | -0.62(-0.61%) |
Apr 05, 2006 | 102.37 | 102.55 | 101.74 | 102.55 | 6,652 | +0.71(+0.70%) |
Apr 04, 2006 | 102.73 | 103.09 | 101.83 | 101.83 | 5,543 | -0.81(-0.79%) |
Apr 03, 2006 | 103.91 | 104.11 | 102.19 | 102.64 | 12,472 | -1.62(-1.56%) |
Mar 31, 2006 | 103.42 | 104.27 | 103.36 | 104.27 | 17,739 | +1.03(+1.00%) |
Mar 30, 2006 | 102.46 | 103.36 | 102.46 | 103.24 | 10,809 | +1.13(+1.11%) |
Mar 29, 2006 | 101.12 | 102.11 | 101.02 | 102.11 | 13,027 | +1.27(+1.26%) |
Mar 28, 2006 | 100.48 | 101.19 | 100.39 | 100.84 | 8,869 | +0.54(+0.54%) |
Mar 27, 2006 | 99.58 | 100.39 | 99.07 | 100.30 | 13,304 | +0.40(+0.40%) |
Mar 24, 2006 | 98.46 | 99.90 | 98.46 | 99.90 | 16,630 | +1.86(+1.90%) |
Mar 23, 2006 | 97.77 | 98.04 | 96.83 | 98.04 | 20,787 | -0.05(-0.06%) |
Mar 22, 2006 | 98.04 | 99.07 | 97.99 | 98.10 | 9,701 | -0.04(-0.04%) |
Mar 21, 2006 | 100.48 | 100.48 | 98.13 | 98.13 | 17,739 | -2.42(-2.40%) |
Mar 20, 2006 | 101.97 | 101.97 | 99.94 | 100.55 | 17,461 | -1.78(-1.74%) |
Mar 17, 2006 | 99.76 | 102.36 | 99.76 | 102.33 | 69,570 | +2.58(+2.58%) |
Mar 16, 2006 | 98.95 | 99.76 | 98.31 | 99.76 | 13,581 | +1.06(+1.07%) |
Mar 15, 2006 | 95.14 | 98.86 | 94.71 | 98.70 | 28,825 | +3.85(+4.05%) |
Mar 14, 2006 | 92.36 | 94.89 | 92.09 | 94.85 | 19,956 | +2.04(+2.20%) |
Mar 13, 2006 | 92.54 | 93.98 | 92.54 | 92.81 | 12,195 | +0.72(+0.78%) |
Mar 10, 2006 | 90.56 | 92.45 | 90.29 | 92.09 | 16,907 | +1.89(+2.10%) |
Mar 09, 2006 | 88.66 | 90.38 | 88.39 | 90.20 | 20,233 | +1.80(+2.04%) |
Mar 08, 2006 | 87.40 | 88.39 | 87.31 | 88.39 | 9,701 | +0.63(+0.72%) |
Mar 07, 2006 | 86.77 | 88.03 | 86.50 | 87.76 | 13,304 | +0.47(+0.54%) |
Mar 06, 2006 | 86.34 | 87.83 | 86.23 | 87.29 | 24,945 | +1.23(+1.43%) |
Mar 03, 2006 | 85.78 | 86.59 | 85.15 | 86.07 | 12,195 | +0.02(+0.02%) |
Mar 02, 2006 | 87.40 | 87.40 | 86.05 | 86.05 | 8,869 | -1.08(-1.24%) |
Mar 01, 2006 | 86.05 | 87.22 | 86.05 | 87.13 | 10,255 | +1.44(+1.68%) |
Feb 28, 2006 | 86.41 | 87.31 | 85.69 | 85.69 | 11,364 | -0.72(-0.83%) |
Feb 27, 2006 | 85.23 | 86.59 | 84.69 | 86.41 | 9,423 | +1.54(+1.82%) |
Feb 24, 2006 | 85.07 | 85.61 | 84.64 | 84.87 | 6,929 | +0.07(+0.08%) |
Feb 23, 2006 | 85.69 | 85.69 | 84.78 | 84.80 | 13,581 | -1.34(-1.55%) |
Feb 22, 2006 | 87.22 | 87.22 | 86.14 | 86.14 | 11,918 | -0.81(-0.93%) |
Feb 21, 2006 | 87.67 | 87.67 | 86.95 | 86.95 | 2,771 | -0.59(-0.68%) |
Feb 17, 2006 | 87.45 | 88.25 | 87.45 | 87.54 | 8,869 | +0.24(+0.27%) |
Feb 16, 2006 | 86.59 | 87.30 | 86.06 | 87.30 | 6,097 | +0.98(+1.14%) |
Feb 15, 2006 | 86.14 | 86.32 | 85.24 | 86.32 | 3,603 | -0.09(-0.10%) |
Feb 14, 2006 | 86.32 | 86.95 | 85.78 | 86.41 | 4,434 | +0.36(+0.42%) |
Feb 13, 2006 | 85.78 | 87.04 | 85.75 | 86.05 | 9,423 | +0.27(+0.32%) |
Feb 10, 2006 | 85.42 | 85.78 | 84.87 | 85.78 | 9,423 | +0.09(+0.11%) |
Feb 09, 2006 | 85.96 | 85.96 | 85.42 | 85.69 | 5,266 | -0.54(-0.63%) |
Feb 08, 2006 | 87.48 | 87.48 | 86.23 | 86.23 | 2,771 | -0.98(-1.12%) |
Feb 07, 2006 | 88.19 | 88.19 | 87.21 | 87.21 | 4,989 | -0.72(-0.82%) |
Feb 06, 2006 | 87.91 | 87.94 | 87.49 | 87.92 | 4,157 | +0.29(+0.33%) |
Feb 03, 2006 | 87.79 | 87.96 | 87.24 | 87.63 | 4,434 | -0.31(-0.35%) |
Feb 02, 2006 | 89.20 | 89.20 | 87.94 | 87.94 | 8,869 | -1.53(-1.71%) |