Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 106.11 | 106.55 | 104.27 | 104.41 | 326,558 | -1.34(-1.26%) |
Apr 27, 2006 | 105.21 | 107.07 | 103.18 | 105.75 | 316,108 | +0.40(+0.38%) |
Apr 26, 2006 | 101.63 | 105.97 | 101.59 | 105.35 | 283,162 | +3.56(+3.50%) |
Apr 25, 2006 | 101.87 | 102.06 | 100.59 | 101.79 | 101,450 | -0.28(-0.28%) |
Apr 24, 2006 | 103.90 | 104.11 | 101.42 | 102.07 | 256,312 | -1.83(-1.76%) |
Apr 21, 2006 | 104.73 | 105.42 | 102.66 | 103.90 | 215,238 | -0.83(-0.79%) |
Apr 20, 2006 | 107.83 | 107.83 | 104.73 | 104.73 | 402,900 | -2.97(-2.76%) |
Apr 19, 2006 | 104.73 | 109.80 | 104.11 | 107.70 | 908,848 | +6.07(+5.97%) |
Apr 18, 2006 | 98.67 | 101.73 | 98.67 | 101.63 | 295,644 | +2.98(+3.02%) |
Apr 17, 2006 | 98.53 | 99.53 | 98.35 | 98.64 | 113,497 | +0.12(+0.12%) |
Apr 13, 2006 | 99.83 | 99.92 | 98.33 | 98.53 | 133,961 | -1.30(-1.30%) |
Apr 12, 2006 | 97.60 | 100.25 | 97.28 | 99.83 | 232,654 | +1.71(+1.74%) |
Apr 11, 2006 | 101.96 | 102.43 | 97.67 | 98.12 | 371,115 | -3.84(-3.76%) |
Apr 10, 2006 | 101.97 | 102.94 | 101.55 | 101.96 | 220,753 | +0.29(+0.29%) |
Apr 07, 2006 | 101.74 | 103.01 | 100.97 | 101.67 | 215,383 | -0.07(-0.07%) |
Apr 06, 2006 | 101.05 | 101.97 | 100.46 | 101.74 | 100,289 | +0.52(+0.51%) |
Apr 05, 2006 | 99.99 | 101.97 | 99.99 | 101.22 | 205,078 | +1.25(+1.25%) |
Apr 04, 2006 | 98.96 | 100.72 | 98.32 | 99.97 | 299,562 | +1.96(+2.00%) |
Apr 03, 2006 | 96.63 | 99.34 | 96.63 | 98.02 | 328,590 | +1.56(+1.61%) |
Mar 31, 2006 | 96.45 | 97.07 | 96.16 | 96.46 | 210,448 | +0.17(+0.18%) |
Mar 30, 2006 | 96.32 | 96.79 | 95.65 | 96.29 | 179,099 | +0.03(+0.04%) |
Mar 29, 2006 | 95.10 | 96.45 | 95.10 | 96.25 | 285,339 | +1.10(+1.16%) |
Mar 28, 2006 | 94.39 | 96.56 | 94.39 | 95.15 | 263,278 | -1.03(-1.07%) |
Mar 27, 2006 | 95.94 | 96.32 | 95.28 | 96.18 | 158,199 | +0.10(+0.11%) |
Mar 24, 2006 | 95.77 | 96.46 | 95.61 | 96.08 | 167,197 | +0.39(+0.40%) |
Mar 23, 2006 | 96.14 | 96.25 | 95.12 | 95.70 | 103,918 | -0.55(-0.57%) |
Mar 22, 2006 | 96.11 | 96.75 | 95.39 | 96.25 | 249,780 | +0.17(+0.17%) |
Mar 21, 2006 | 96.28 | 96.46 | 95.53 | 96.08 | 258,344 | -0.37(-0.39%) |
Mar 20, 2006 | 96.46 | 97.03 | 96.19 | 96.45 | 342,668 | -0.32(-0.33%) |
Mar 17, 2006 | 96.46 | 97.25 | 96.36 | 96.78 | 318,721 | +0.32(+0.34%) |
Mar 16, 2006 | 97.08 | 97.73 | 95.73 | 96.45 | 388,096 | +0.81(+0.84%) |
Mar 15, 2006 | 94.39 | 96.12 | 93.77 | 95.65 | 804,349 | +0.87(+0.92%) |
Mar 14, 2006 | 92.60 | 95.22 | 92.53 | 94.78 | 700,721 | +2.28(+2.47%) |
Mar 13, 2006 | 91.12 | 93.04 | 91.12 | 92.50 | 341,652 | +1.38(+1.51%) |
Mar 10, 2006 | 90.88 | 91.83 | 90.82 | 91.12 | 283,743 | +0.14(+0.15%) |
Mar 09, 2006 | 91.91 | 93.22 | 90.16 | 90.98 | 572,420 | -1.15(-1.25%) |
Mar 08, 2006 | 93.02 | 93.36 | 91.67 | 92.13 | 191,871 | -1.81(-1.93%) |
Mar 07, 2006 | 94.60 | 94.60 | 93.19 | 93.95 | 160,086 | -0.83(-0.88%) |
Mar 06, 2006 | 97.25 | 97.56 | 94.73 | 94.78 | 268,358 | -2.61(-2.68%) |
Mar 03, 2006 | 97.89 | 98.25 | 96.70 | 97.39 | 178,228 | -0.79(-0.81%) |
Mar 02, 2006 | 98.42 | 98.98 | 97.25 | 98.18 | 158,054 | -0.08(-0.08%) |
Mar 01, 2006 | 98.08 | 99.35 | 97.15 | 98.26 | 296,805 | +0.35(+0.36%) |
Feb 28, 2006 | 98.87 | 99.05 | 97.20 | 97.91 | 267,632 | -0.96(-0.98%) |
Feb 27, 2006 | 98.80 | 99.55 | 98.00 | 98.87 | 244,410 | +0.00(+0.00%) |
Feb 24, 2006 | 99.56 | 99.56 | 98.08 | 98.87 | 358,488 | +1.17(+1.20%) |
Feb 23, 2006 | 99.35 | 99.35 | 96.66 | 97.70 | 687,369 | -1.81(-1.81%) |
Feb 22, 2006 | 99.04 | 101.15 | 98.60 | 99.51 | 386,209 | -0.59(-0.59%) |
Feb 21, 2006 | 102.32 | 102.95 | 99.88 | 100.09 | 304,352 | -0.90(-0.89%) |
Feb 17, 2006 | 103.21 | 103.22 | 99.22 | 100.99 | 642,521 | -2.98(-2.86%) |
Feb 16, 2006 | 104.04 | 105.42 | 102.32 | 103.97 | 491,289 | -0.24(-0.23%) |
Feb 15, 2006 | 107.17 | 111.27 | 104.21 | 104.21 | 3,680,676 | +3.65(+3.62%) |
Feb 14, 2006 | 98.01 | 101.29 | 97.31 | 100.57 | 653,987 | +2.74(+2.80%) |
Feb 13, 2006 | 101.63 | 103.35 | 97.67 | 97.83 | 2,103,617 | +7.22(+7.97%) |
Feb 10, 2006 | 92.54 | 92.54 | 90.35 | 90.61 | 306,964 | -1.93(-2.08%) |
Feb 09, 2006 | 91.29 | 95.08 | 91.29 | 92.54 | 371,115 | +2.20(+2.44%) |
Feb 08, 2006 | 89.87 | 90.54 | 89.58 | 90.34 | 119,592 | +0.63(+0.71%) |
Feb 07, 2006 | 90.19 | 90.62 | 89.27 | 89.70 | 142,669 | -0.25(-0.28%) |
Feb 06, 2006 | 89.16 | 90.53 | 89.07 | 89.95 | 97,532 | +0.61(+0.69%) |
Feb 03, 2006 | 88.76 | 89.47 | 88.23 | 89.34 | 116,835 | +0.41(+0.46%) |
Feb 02, 2006 | 88.36 | 89.20 | 88.36 | 88.92 | 139,621 | -0.33(-0.37%) |