Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 96.64 | 96.83 | 96.15 | 96.38 | 167,592 | +0.54(+0.57%) |
Apr 27, 2006 | 95.67 | 96.39 | 95.19 | 95.83 | 309,055 | +0.14(+0.15%) |
Apr 26, 2006 | 95.44 | 95.97 | 95.35 | 95.69 | 407,618 | +0.26(+0.28%) |
Apr 25, 2006 | 96.23 | 96.26 | 95.27 | 95.43 | 319,264 | -0.35(-0.37%) |
Apr 24, 2006 | 95.80 | 96.04 | 95.35 | 95.79 | 445,536 | -0.91(-0.94%) |
Apr 21, 2006 | 96.55 | 97.22 | 96.40 | 96.69 | 438,609 | +2.52(+2.67%) |
Apr 20, 2006 | 93.90 | 94.86 | 93.80 | 94.17 | 204,295 | +0.72(+0.77%) |
Apr 19, 2006 | 93.22 | 93.57 | 92.76 | 93.46 | 425,726 | -1.01(-1.07%) |
Apr 18, 2006 | 93.42 | 94.57 | 93.25 | 94.47 | 189,468 | +1.76(+1.90%) |
Apr 17, 2006 | 93.12 | 93.35 | 92.49 | 92.71 | 235,529 | -0.37(-0.40%) |
Apr 13, 2006 | 93.41 | 93.16 | 92.41 | 93.08 | 180,961 | -0.33(-0.35%) |
Apr 12, 2006 | 93.39 | 93.72 | 93.25 | 93.41 | 278,551 | -0.81(-0.86%) |
Apr 11, 2006 | 95.06 | 95.06 | 93.85 | 94.22 | 227,994 | -0.34(-0.36%) |
Apr 10, 2006 | 94.91 | 94.94 | 94.20 | 94.56 | 201,743 | +0.67(+0.72%) |
Apr 07, 2006 | 95.03 | 95.03 | 93.88 | 93.88 | 500,104 | -0.70(-0.74%) |
Apr 06, 2006 | 94.63 | 95.03 | 93.90 | 94.58 | 496,458 | +1.90(+2.05%) |
Apr 05, 2006 | 91.91 | 93.00 | 91.52 | 92.68 | 411,628 | +1.84(+2.03%) |
Apr 04, 2006 | 90.89 | 91.06 | 90.72 | 90.84 | 241,119 | +0.04(+0.05%) |
Apr 03, 2006 | 90.51 | 91.06 | 90.31 | 90.80 | 374,683 | +1.19(+1.33%) |
Mar 31, 2006 | 89.73 | 89.84 | 89.40 | 89.61 | 264,696 | -1.03(-1.13%) |
Mar 30, 2006 | 90.09 | 90.74 | 89.84 | 90.63 | 366,054 | +0.73(+0.81%) |
Mar 29, 2006 | 89.20 | 90.00 | 88.92 | 89.90 | 245,251 | +1.43(+1.62%) |
Mar 28, 2006 | 89.28 | 89.52 | 88.15 | 88.47 | 249,869 | -1.42(-1.58%) |
Mar 27, 2006 | 89.70 | 89.96 | 89.61 | 89.89 | 246,466 | +0.88(+0.99%) |
Mar 24, 2006 | 88.29 | 89.02 | 88.14 | 89.01 | 190,683 | +0.81(+0.91%) |
Mar 23, 2006 | 88.87 | 88.96 | 87.69 | 88.21 | 286,207 | -1.46(-1.62%) |
Mar 22, 2006 | 89.19 | 89.66 | 89.11 | 89.66 | 440,918 | -0.11(-0.12%) |
Mar 21, 2006 | 90.02 | 90.14 | 89.32 | 89.77 | 442,984 | -0.01(-0.01%) |
Mar 20, 2006 | 90.49 | 90.51 | 89.70 | 89.78 | 348,553 | +0.75(+0.84%) |
Mar 17, 2006 | 89.19 | 89.22 | 88.84 | 89.03 | 323,882 | +0.22(+0.25%) |
Mar 16, 2006 | 88.61 | 89.00 | 88.45 | 88.81 | 385,013 | -0.38(-0.42%) |
Mar 15, 2006 | 89.28 | 89.56 | 88.78 | 89.19 | 243,185 | +0.29(+0.32%) |
Mar 14, 2006 | 88.14 | 89.11 | 87.99 | 88.90 | 325,827 | +0.94(+1.07%) |
Mar 13, 2006 | 87.88 | 88.12 | 87.66 | 87.96 | 317,563 | +0.18(+0.21%) |
Mar 10, 2006 | 87.01 | 87.89 | 86.89 | 87.78 | 203,201 | +0.56(+0.64%) |
Mar 09, 2006 | 87.76 | 88.03 | 87.08 | 87.22 | 205,753 | +0.04(+0.05%) |
Mar 08, 2006 | 86.59 | 87.43 | 86.33 | 87.18 | 291,798 | +0.61(+0.70%) |
Mar 07, 2006 | 86.60 | 87.20 | 86.41 | 86.57 | 441,768 | +0.12(+0.13%) |
Mar 06, 2006 | 87.04 | 87.30 | 86.20 | 86.45 | 542,640 | -0.53(-0.61%) |
Mar 03, 2006 | 86.41 | 87.34 | 86.40 | 86.99 | 814,386 | -0.91(-1.04%) |
Mar 02, 2006 | 88.05 | 88.10 | 87.47 | 87.90 | 408,226 | -0.17(-0.20%) |
Mar 01, 2006 | 87.88 | 88.23 | 87.67 | 88.08 | 361,071 | +0.14(+0.16%) |
Feb 28, 2006 | 88.82 | 88.59 | 87.80 | 87.94 | 338,466 | -0.89(-1.00%) |
Feb 27, 2006 | 88.85 | 89.17 | 88.70 | 88.82 | 386,714 | -0.62(-0.69%) |
Feb 24, 2006 | 88.75 | 89.52 | 88.65 | 89.44 | 341,018 | +0.77(+0.87%) |
Feb 23, 2006 | 88.87 | 89.30 | 88.51 | 88.67 | 304,680 | +0.85(+0.97%) |
Feb 22, 2006 | 87.38 | 87.96 | 87.04 | 87.82 | 512,865 | -1.03(-1.16%) |
Feb 21, 2006 | 88.99 | 89.03 | 88.54 | 88.85 | 343,206 | -0.46(-0.52%) |
Feb 17, 2006 | 88.82 | 89.55 | 88.63 | 89.31 | 383,068 | +0.77(+0.87%) |
Feb 16, 2006 | 88.15 | 88.57 | 87.58 | 88.54 | 268,950 | +1.19(+1.37%) |
Feb 15, 2006 | 87.33 | 87.63 | 86.98 | 87.34 | 380,030 | -0.58(-0.66%) |
Feb 14, 2006 | 86.73 | 88.01 | 86.55 | 87.93 | 461,578 | +2.39(+2.79%) |
Feb 13, 2006 | 85.63 | 85.90 | 85.45 | 85.54 | 322,302 | +0.55(+0.65%) |
Feb 10, 2006 | 84.71 | 85.36 | 84.34 | 84.99 | 568,648 | +0.64(+0.76%) |
Feb 09, 2006 | 84.92 | 85.11 | 84.16 | 84.35 | 645,821 | -1.14(-1.34%) |
Feb 08, 2006 | 84.50 | 85.57 | 83.91 | 85.49 | 749,366 | -0.32(-0.37%) |
Feb 07, 2006 | 86.40 | 87.38 | 85.76 | 85.81 | 601,462 | +1.14(+1.34%) |
Feb 06, 2006 | 84.75 | 85.14 | 84.46 | 84.68 | 197,489 | +0.22(+0.26%) |
Feb 03, 2006 | 84.12 | 85.04 | 84.12 | 84.46 | 392,062 | +0.44(+0.53%) |
Feb 02, 2006 | 84.77 | 84.91 | 83.64 | 84.01 | 482,725 | -1.40(-1.64%) |