Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 1444 | 1444 | 1414 | 1420 | 328,200 | -32.80(-2.26%) |
Apr 27, 2006 | 1455 | 1459 | 1446 | 1453 | 363,600 | +1.31(+0.09%) |
Apr 26, 2006 | 1433 | 1451 | 1431 | 1451 | 312,400 | +20.07(+1.40%) |
Apr 25, 2006 | 1427 | 1442 | 1420 | 1431 | 314,000 | +0.21(+0.01%) |
Apr 24, 2006 | 1448 | 1448 | 1426 | 1431 | 291,200 | -20.37(-1.40%) |
Apr 21, 2006 | 1441 | 1458 | 1438 | 1451 | 381,800 | +17.16(+1.20%) |
Apr 20, 2006 | 1440 | 1445 | 1431 | 1434 | 368,800 | -3.69(-0.26%) |
Apr 19, 2006 | 1446 | 1451 | 1435 | 1438 | 409,400 | +10.84(+0.76%) |
Apr 18, 2006 | 1416 | 1433 | 1415 | 1427 | 321,800 | +4.37(+0.31%) |
Apr 17, 2006 | 1435 | 1437 | 1417 | 1423 | 336,600 | -10.09(-0.70%) |
Apr 14, 2006 | 1410 | 1435 | 1405 | 1433 | 339,400 | +27.00(+1.92%) |
Apr 13, 2006 | 1384 | 1406 | 1383 | 1406 | 306,800 | +22.13(+1.60%) |
Apr 12, 2006 | 1376 | 1384 | 1372 | 1384 | 294,000 | -2.49(-0.18%) |
Apr 11, 2006 | 1395 | 1397 | 1373 | 1386 | 314,800 | -12.21(-0.87%) |
Apr 10, 2006 | 1395 | 1402 | 1392 | 1398 | 316,200 | -4.07(-0.29%) |
Apr 07, 2006 | 1397 | 1402 | 1391 | 1402 | 336,400 | +5.36(+0.38%) |
Apr 06, 2006 | 1398 | 1406 | 1389 | 1397 | 425,000 | +8.23(+0.59%) |
Apr 05, 2006 | 1390 | 1396 | 1383 | 1389 | 388,000 | +3.13(+0.23%) |
Apr 04, 2006 | 1380 | 1389 | 1375 | 1386 | 392,000 | +5.89(+0.43%) |
Apr 03, 2006 | 1362 | 1382 | 1361 | 1380 | 347,000 | +20.15(+1.48%) |
Apr 01, 2006 | 1338 | 1360 | 1337 | 1360 | 314,800 | +21.46(+1.60%) |
Mar 31, 2006 | 1339 | 1343 | 1332 | 1338 | 295,000 | +5.42(+0.41%) |
Mar 30, 2006 | 1319 | 1337 | 1315 | 1333 | 388,600 | +1.41(+0.11%) |
Mar 29, 2006 | 1328 | 1334 | 1322 | 1331 | 359,800 | +0.97(+0.07%) |
Mar 28, 2006 | 1317 | 1335 | 1317 | 1330 | 323,600 | +0.00(+0.00%) |
Mar 27, 2006 | 1317 | 1335 | 1317 | 1330 | 0 | +9.11(+0.69%) |
Mar 25, 2006 | 1312 | 1321 | 1302 | 1321 | 368,400 | +8.97(+0.68%) |
Mar 24, 2006 | 1321 | 1327 | 1300 | 1312 | 333,000 | +2.43(+0.19%) |
Mar 23, 2006 | 1327 | 1327 | 1306 | 1310 | 306,200 | -26.82(-2.01%) |
Mar 22, 2006 | 1347 | 1348 | 1335 | 1337 | 289,600 | -10.04(-0.75%) |
Mar 21, 2006 | 1340 | 1350 | 1335 | 1347 | 320,800 | +0.00(+0.00%) |
Mar 20, 2006 | 1340 | 1350 | 1335 | 1347 | 0 | +5.57(+0.42%) |
Mar 18, 2006 | 1331 | 1343 | 1321 | 1341 | 277,200 | +5.14(+0.38%) |
Mar 17, 2006 | 1341 | 1347 | 1333 | 1336 | 314,000 | +2.00(+0.15%) |
Mar 16, 2006 | 1337 | 1342 | 1333 | 1334 | 356,000 | +7.68(+0.58%) |
Mar 15, 2006 | 1340 | 1340 | 1316 | 1326 | 348,600 | -11.98(-0.90%) |
Mar 14, 2006 | 1332 | 1338 | 1329 | 1338 | 318,000 | +0.00(+0.00%) |
Mar 13, 2006 | 1332 | 1338 | 1329 | 1338 | 0 | +18.21(+1.38%) |
Mar 11, 2006 | 1315 | 1329 | 1309 | 1320 | 282,800 | +8.86(+0.68%) |
Mar 10, 2006 | 1314 | 1324 | 1311 | 1311 | 278,400 | -2.84(-0.22%) |
Mar 09, 2006 | 1304 | 1323 | 1297 | 1314 | 316,600 | -2.62(-0.20%) |
Mar 08, 2006 | 1336 | 1336 | 1314 | 1317 | 297,200 | -28.09(-2.09%) |
Mar 07, 2006 | 1333 | 1345 | 1324 | 1345 | 300,000 | +0.00(+0.00%) |
Mar 06, 2006 | 1333 | 1345 | 1324 | 1345 | 0 | +15.81(+1.19%) |
Mar 04, 2006 | 1365 | 1367 | 1326 | 1329 | 339,800 | -38.75(-2.83%) |
Mar 03, 2006 | 1377 | 1379 | 1368 | 1368 | 405,600 | +0.00(+0.00%) |
Mar 02, 2006 | 1377 | 1379 | 1368 | 1368 | 0 | -3.89(-0.28%) |
Mar 01, 2006 | 1377 | 1380 | 1364 | 1372 | 296,200 | -3.29(-0.24%) |
Feb 28, 2006 | 1365 | 1375 | 1360 | 1375 | 302,200 | +0.00(+0.00%) |
Feb 27, 2006 | 1365 | 1375 | 1360 | 1375 | 0 | +9.06(+0.66%) |
Feb 25, 2006 | 1364 | 1367 | 1353 | 1366 | 329,400 | +4.59(+0.34%) |
Feb 24, 2006 | 1349 | 1362 | 1347 | 1361 | 342,000 | +20.65(+1.54%) |
Feb 23, 2006 | 1345 | 1357 | 1324 | 1341 | 363,800 | -5.91(-0.44%) |
Feb 22, 2006 | 1350 | 1352 | 1339 | 1346 | 385,000 | -1.76(-0.13%) |
Feb 21, 2006 | 1336 | 1358 | 1329 | 1348 | 385,400 | +0.00(+0.00%) |
Feb 20, 2006 | 1336 | 1358 | 1329 | 1348 | 0 | +15.52(+1.16%) |
Feb 18, 2006 | 1325 | 1334 | 1315 | 1333 | 283,800 | +18.41(+1.40%) |
Feb 17, 2006 | 1308 | 1320 | 1300 | 1314 | 312,800 | +10.48(+0.80%) |
Feb 16, 2006 | 1342 | 1342 | 1301 | 1304 | 420,000 | -24.37(-1.83%) |
Feb 15, 2006 | 1315 | 1330 | 1303 | 1328 | 286,600 | +7.42(+0.56%) |
Feb 14, 2006 | 1339 | 1339 | 1310 | 1321 | 351,400 | +0.00(+0.00%) |
Feb 13, 2006 | 1339 | 1339 | 1310 | 1321 | 0 | -14.44(-1.08%) |
Feb 11, 2006 | 1328 | 1338 | 1315 | 1335 | 356,400 | +13.57(+1.03%) |
Feb 10, 2006 | 1327 | 1329 | 1314 | 1322 | 348,000 | +10.67(+0.81%) |
Feb 09, 2006 | 1326 | 1344 | 1309 | 1311 | 357,000 | -21.29(-1.60%) |
Feb 08, 2006 | 1341 | 1348 | 1330 | 1332 | 349,800 | -9.36(-0.70%) |
Feb 07, 2006 | 1326 | 1342 | 1308 | 1342 | 378,600 | +0.00(+0.00%) |
Feb 06, 2006 | 1326 | 1342 | 1308 | 1342 | 0 | +8.14(+0.61%) |
Feb 04, 2006 | 1357 | 1362 | 1331 | 1334 | 444,600 | -40.94(-2.98%) |
Feb 03, 2006 | 1388 | 1390 | 1358 | 1374 | 449,600 | -1.53(-0.11%) |
Feb 02, 2006 | 1390 | 1398 | 1367 | 1376 | 469,800 | -23.86(-1.70%) |