Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 88.00 | 89.10 | 85.47 | 86.13 | 2,381 | -0.99(-1.14%) |
Apr 27, 2006 | 87.89 | 89.54 | 86.57 | 87.12 | 2,304 | -1.03(-1.17%) |
Apr 26, 2006 | 87.52 | 89.76 | 85.80 | 88.15 | 3,808 | +0.26(+0.30%) |
Apr 25, 2006 | 85.03 | 88.55 | 83.93 | 87.89 | 3,287 | +2.64(+3.10%) |
Apr 24, 2006 | 85.25 | 86.02 | 82.72 | 85.25 | 2,407 | -0.33(-0.39%) |
Apr 21, 2006 | 86.57 | 87.23 | 83.49 | 85.58 | 2,040 | -0.80(-0.93%) |
Apr 20, 2006 | 84.37 | 89.10 | 83.27 | 86.38 | 5,277 | +1.35(+1.59%) |
Apr 19, 2006 | 84.70 | 89.76 | 82.61 | 85.03 | 3,626 | -2.91(-3.31%) |
Apr 18, 2006 | 81.73 | 89.76 | 81.40 | 87.94 | 7,169 | +5.99(+7.32%) |
Apr 17, 2006 | 85.69 | 85.69 | 81.18 | 81.95 | 6,613 | -3.52(-4.12%) |
Apr 13, 2006 | 77.88 | 86.68 | 77.88 | 85.47 | 13,211 | +7.59(+9.75%) |
Apr 12, 2006 | 70.95 | 79.64 | 70.73 | 77.88 | 12,590 | +6.93(+9.77%) |
Apr 11, 2006 | 75.13 | 75.90 | 69.08 | 70.95 | 12,133 | -4.18(-5.56%) |
Apr 10, 2006 | 80.52 | 80.52 | 74.25 | 75.13 | 18,335 | -5.61(-6.95%) |
Apr 07, 2006 | 84.26 | 84.81 | 79.75 | 80.74 | 11,483 | -3.52(-4.18%) |
Apr 06, 2006 | 87.23 | 87.23 | 82.50 | 84.26 | 5,086 | -2.75(-3.16%) |
Apr 05, 2006 | 85.80 | 87.45 | 84.15 | 87.01 | 6,073 | +1.21(+1.41%) |
Apr 04, 2006 | 84.92 | 87.45 | 82.06 | 85.80 | 10,829 | +3.52(+4.28%) |
Apr 03, 2006 | 94.60 | 94.60 | 80.30 | 82.28 | 22,052 | -9.02(-9.88%) |
Mar 31, 2006 | 98.01 | 98.01 | 88.00 | 91.30 | 21,086 | -7.70(-7.78%) |
Mar 30, 2006 | 100.87 | 103.29 | 95.92 | 99.00 | 15,460 | -1.87(-1.85%) |
Mar 29, 2006 | 93.94 | 103.18 | 93.94 | 100.87 | 21,250 | +7.15(+7.63%) |
Mar 28, 2006 | 91.41 | 96.25 | 90.20 | 93.72 | 18,660 | +0.22(+0.24%) |
Mar 27, 2006 | 86.46 | 93.50 | 83.71 | 93.50 | 21,952 | +7.11(+8.23%) |
Mar 24, 2006 | 83.82 | 86.46 | 82.39 | 86.39 | 4,978 | +2.79(+3.34%) |
Mar 23, 2006 | 83.71 | 84.48 | 80.96 | 83.60 | 4,081 | -0.55(-0.65%) |
Mar 22, 2006 | 80.30 | 85.80 | 79.75 | 84.15 | 7,509 | +4.29(+5.37%) |
Mar 21, 2006 | 83.27 | 86.90 | 78.43 | 79.86 | 14,714 | -3.41(-4.10%) |
Mar 20, 2006 | 75.79 | 87.45 | 75.45 | 83.27 | 30,210 | +8.47(+11.32%) |
Mar 17, 2006 | 72.27 | 75.79 | 70.40 | 74.80 | 16,926 | +2.86(+3.98%) |
Mar 16, 2006 | 67.54 | 73.48 | 67.54 | 71.94 | 9,653 | +4.62(+6.86%) |
Mar 15, 2006 | 63.36 | 69.85 | 63.36 | 67.32 | 7,533 | +3.96(+6.25%) |
Mar 14, 2006 | 63.32 | 64.35 | 62.11 | 63.36 | 6,895 | -0.77(-1.20%) |
Mar 13, 2006 | 62.59 | 64.24 | 61.49 | 64.13 | 3,236 | +1.61(+2.57%) |
Mar 10, 2006 | 61.16 | 63.47 | 59.62 | 62.52 | 8,858 | -0.51(-0.80%) |
Mar 09, 2006 | 63.47 | 64.02 | 61.05 | 63.03 | 2,776 | +0.00(+0.00%) |
Mar 08, 2006 | 63.03 | 64.35 | 61.93 | 63.03 | 2,636 | -0.07(-0.10%) |
Mar 07, 2006 | 64.24 | 64.35 | 62.92 | 63.10 | 2,188 | -0.26(-0.42%) |
Mar 06, 2006 | 62.15 | 64.68 | 62.15 | 63.36 | 5,547 | +1.10(+1.77%) |
Mar 03, 2006 | 60.61 | 64.35 | 60.50 | 62.26 | 10,081 | +1.10(+1.80%) |
Mar 02, 2006 | 57.64 | 61.27 | 56.76 | 61.16 | 7,652 | +4.40(+7.75%) |
Mar 01, 2006 | 57.53 | 57.53 | 50.71 | 56.76 | 22,702 | -1.98(-3.37%) |
Feb 28, 2006 | 61.05 | 61.16 | 57.75 | 58.74 | 8,357 | -2.31(-3.78%) |
Feb 27, 2006 | 56.76 | 64.79 | 56.10 | 61.05 | 26,782 | +4.51(+7.98%) |
Feb 24, 2006 | 56.65 | 57.20 | 55.00 | 56.54 | 7,851 | +0.55(+0.98%) |
Feb 23, 2006 | 54.67 | 56.10 | 53.46 | 55.99 | 12,853 | +2.75(+5.17%) |
Feb 22, 2006 | 54.67 | 54.67 | 53.03 | 53.24 | 930 | -1.32(-2.42%) |
Feb 21, 2006 | 52.41 | 54.56 | 52.41 | 54.56 | 3,223 | +1.43(+2.69%) |
Feb 17, 2006 | 53.24 | 53.35 | 51.15 | 53.13 | 3,433 | +0.11(+0.21%) |
Feb 16, 2006 | 53.35 | 53.35 | 52.69 | 53.02 | 3,700 | -0.33(-0.62%) |
Feb 15, 2006 | 52.92 | 53.79 | 52.80 | 53.35 | 4,091 | +0.33(+0.62%) |
Feb 14, 2006 | 52.69 | 53.79 | 52.69 | 53.02 | 2,897 | -0.66(-1.23%) |
Feb 13, 2006 | 53.90 | 53.90 | 52.58 | 53.68 | 3,725 | +0.66(+1.24%) |
Feb 10, 2006 | 53.57 | 53.90 | 52.47 | 53.02 | 7,731 | -0.77(-1.43%) |
Feb 09, 2006 | 54.12 | 54.67 | 52.36 | 53.79 | 15,442 | -0.22(-0.41%) |
Feb 08, 2006 | 54.56 | 54.56 | 53.43 | 54.01 | 4,157 | +0.55(+1.03%) |
Feb 07, 2006 | 54.45 | 54.78 | 52.80 | 53.46 | 5,410 | -0.55(-1.02%) |
Feb 06, 2006 | 52.91 | 54.78 | 52.91 | 54.01 | 3,972 | +0.55(+1.03%) |
Feb 03, 2006 | 51.92 | 54.78 | 50.38 | 53.46 | 21,222 | +1.65(+3.18%) |
Feb 02, 2006 | 51.15 | 51.83 | 49.61 | 51.81 | 11,905 | +1.10(+2.17%) |