Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 98.59 | 99.16 | 98.07 | 99.07 | 1,384,457 | -0.06(-0.06%) |
Apr 27, 2006 | 98.15 | 99.20 | 97.29 | 99.13 | 1,384,690 | +0.77(+0.78%) |
Apr 26, 2006 | 98.46 | 98.96 | 97.96 | 98.36 | 952,025 | +0.46(+0.47%) |
Apr 25, 2006 | 99.39 | 99.47 | 97.73 | 97.91 | 1,442,797 | -1.63(-1.63%) |
Apr 24, 2006 | 98.91 | 99.82 | 98.35 | 99.53 | 1,266,384 | +0.24(+0.24%) |
Apr 21, 2006 | 99.89 | 100.25 | 98.90 | 99.29 | 1,765,639 | +0.09(+0.10%) |
Apr 20, 2006 | 99.73 | 100.69 | 99.15 | 99.20 | 1,481,845 | -0.33(-0.33%) |
Apr 19, 2006 | 99.85 | 100.48 | 99.14 | 99.52 | 1,176,202 | +0.33(+0.33%) |
Apr 18, 2006 | 97.66 | 99.27 | 97.66 | 99.20 | 2,470,710 | +1.71(+1.76%) |
Apr 17, 2006 | 98.35 | 98.77 | 97.15 | 97.48 | 1,185,499 | -1.34(-1.36%) |
Apr 13, 2006 | 98.20 | 98.88 | 97.93 | 98.83 | 1,129,484 | +0.37(+0.38%) |
Apr 12, 2006 | 99.64 | 100.12 | 98.40 | 98.46 | 2,161,116 | -1.41(-1.41%) |
Apr 11, 2006 | 101.88 | 102.01 | 99.66 | 99.87 | 1,617,350 | -1.50(-1.48%) |
Apr 10, 2006 | 100.98 | 101.80 | 100.45 | 101.36 | 1,539,952 | +0.60(+0.60%) |
Apr 07, 2006 | 102.57 | 102.61 | 100.61 | 100.76 | 1,695,446 | -0.95(-0.93%) |
Apr 06, 2006 | 101.30 | 102.38 | 100.68 | 101.71 | 1,504,042 | +0.41(+0.41%) |
Apr 05, 2006 | 100.38 | 101.51 | 100.21 | 101.30 | 1,709,392 | +0.69(+0.68%) |
Apr 04, 2006 | 98.94 | 100.69 | 98.48 | 100.61 | 2,183,661 | +1.93(+1.95%) |
Apr 03, 2006 | 97.75 | 98.86 | 97.49 | 98.68 | 1,676,619 | +1.50(+1.54%) |
Mar 31, 2006 | 96.24 | 97.35 | 96.09 | 97.18 | 1,619,093 | +1.27(+1.33%) |
Mar 30, 2006 | 95.73 | 97.12 | 95.09 | 95.91 | 1,365,747 | -0.31(-0.32%) |
Mar 29, 2006 | 96.48 | 96.86 | 95.94 | 96.22 | 1,393,754 | -0.69(-0.71%) |
Mar 28, 2006 | 96.84 | 97.54 | 96.50 | 96.91 | 1,041,510 | -0.10(-0.11%) |
Mar 27, 2006 | 96.12 | 97.23 | 96.12 | 97.01 | 1,173,413 | +0.80(+0.83%) |
Mar 24, 2006 | 97.28 | 97.28 | 96.06 | 96.21 | 1,130,297 | -1.02(-1.05%) |
Mar 23, 2006 | 98.09 | 98.31 | 96.04 | 97.23 | 2,329,277 | -1.24(-1.26%) |
Mar 22, 2006 | 96.98 | 98.84 | 95.86 | 98.47 | 3,251,436 | +1.05(+1.08%) |
Mar 21, 2006 | 97.54 | 98.35 | 97.36 | 97.42 | 1,848,849 | -0.67(-0.68%) |
Mar 20, 2006 | 98.63 | 98.93 | 97.59 | 98.09 | 1,614,212 | -0.81(-0.82%) |
Mar 17, 2006 | 99.13 | 99.13 | 97.71 | 98.90 | 2,013,175 | +0.37(+0.38%) |
Mar 16, 2006 | 99.82 | 99.82 | 98.09 | 98.53 | 1,710,438 | -1.28(-1.28%) |
Mar 15, 2006 | 98.40 | 99.82 | 98.29 | 99.82 | 1,828,395 | +1.07(+1.08%) |
Mar 14, 2006 | 96.80 | 98.78 | 96.76 | 98.75 | 1,946,003 | +2.10(+2.17%) |
Mar 13, 2006 | 96.41 | 97.14 | 96.16 | 96.65 | 1,403,865 | +0.27(+0.28%) |
Mar 10, 2006 | 96.44 | 97.39 | 96.09 | 96.38 | 1,454,534 | -0.29(-0.30%) |
Mar 09, 2006 | 96.22 | 97.48 | 96.06 | 96.68 | 2,469,548 | +0.49(+0.51%) |
Mar 08, 2006 | 96.45 | 96.54 | 94.64 | 96.18 | 1,679,408 | -0.19(-0.20%) |
Mar 07, 2006 | 95.32 | 96.71 | 95.32 | 96.37 | 1,527,284 | +0.37(+0.39%) |
Mar 06, 2006 | 95.76 | 96.24 | 94.68 | 96.00 | 1,426,527 | +0.06(+0.06%) |
Mar 03, 2006 | 93.96 | 96.69 | 93.84 | 95.94 | 2,178,315 | +1.81(+1.92%) |
Mar 02, 2006 | 94.65 | 94.74 | 93.48 | 94.14 | 2,189,588 | -0.89(-0.93%) |
Mar 01, 2006 | 94.44 | 95.14 | 93.47 | 95.02 | 3,142,659 | +2.74(+2.97%) |
Feb 28, 2006 | 93.48 | 93.40 | 91.93 | 92.28 | 1,803,409 | -1.20(-1.29%) |
Feb 27, 2006 | 92.39 | 93.65 | 91.97 | 93.48 | 1,483,472 | +1.27(+1.38%) |
Feb 24, 2006 | 92.42 | 92.61 | 91.86 | 92.21 | 1,540,533 | +0.37(+0.40%) |
Feb 23, 2006 | 91.77 | 92.50 | 91.32 | 91.84 | 1,370,744 | +0.28(+0.31%) |
Feb 22, 2006 | 90.35 | 92.00 | 90.35 | 91.56 | 2,614,583 | +1.17(+1.29%) |
Feb 21, 2006 | 90.28 | 90.69 | 89.83 | 90.39 | 2,073,258 | -0.01(-0.01%) |
Feb 17, 2006 | 90.09 | 90.48 | 89.41 | 90.39 | 1,451,164 | +0.36(+0.40%) |
Feb 16, 2006 | 89.45 | 90.26 | 88.42 | 90.03 | 1,540,998 | +0.28(+0.32%) |
Feb 15, 2006 | 88.84 | 89.92 | 88.24 | 89.75 | 1,639,431 | +0.52(+0.58%) |
Feb 14, 2006 | 87.08 | 89.38 | 87.08 | 89.23 | 2,378,436 | +2.22(+2.55%) |
Feb 13, 2006 | 85.88 | 88.10 | 85.88 | 87.01 | 1,825,373 | +1.18(+1.37%) |
Feb 10, 2006 | 85.66 | 86.24 | 85.34 | 85.83 | 1,247,441 | +0.17(+0.20%) |
Feb 09, 2006 | 86.44 | 86.93 | 85.51 | 85.66 | 1,198,980 | -0.71(-0.83%) |
Feb 08, 2006 | 84.97 | 86.42 | 84.33 | 86.38 | 1,650,587 | +2.03(+2.41%) |
Feb 07, 2006 | 84.76 | 85.33 | 84.07 | 84.34 | 1,115,654 | -0.49(-0.58%) |
Feb 06, 2006 | 84.71 | 84.96 | 84.18 | 84.83 | 875,905 | +0.09(+0.10%) |
Feb 03, 2006 | 84.33 | 84.92 | 83.04 | 84.75 | 1,835,833 | -0.01(-0.01%) |
Feb 02, 2006 | 85.82 | 86.01 | 84.69 | 84.76 | 1,769,009 | -1.07(-1.24%) |