Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 96.12 | 96.77 | 96.03 | 96.53 | 894,918 | +0.34(+0.36%) |
Apr 27, 2006 | 95.41 | 96.68 | 95.19 | 96.18 | 2,296,193 | +0.33(+0.34%) |
Apr 26, 2006 | 95.86 | 96.33 | 95.73 | 95.85 | 1,696,445 | +0.06(+0.06%) |
Apr 25, 2006 | 96.22 | 96.29 | 95.44 | 95.79 | 1,932,581 | -0.31(-0.32%) |
Apr 24, 2006 | 96.16 | 96.26 | 95.78 | 96.10 | 571,662 | -0.19(-0.20%) |
Apr 21, 2006 | 96.77 | 96.81 | 95.95 | 96.29 | 1,946,896 | -0.09(-0.09%) |
Apr 20, 2006 | 96.21 | 96.86 | 95.96 | 96.38 | 1,286,615 | +0.18(+0.19%) |
Apr 19, 2006 | 96.04 | 96.27 | 95.67 | 96.20 | 1,364,054 | +0.18(+0.19%) |
Apr 18, 2006 | 94.68 | 96.16 | 94.68 | 96.01 | 1,342,104 | +1.54(+1.63%) |
Apr 17, 2006 | 94.59 | 94.92 | 94.04 | 94.47 | 1,709,533 | -0.15(-0.16%) |
Apr 13, 2006 | 94.67 | 94.92 | 94.25 | 94.63 | 1,321,381 | -0.04(-0.05%) |
Apr 12, 2006 | 94.57 | 94.84 | 94.50 | 94.67 | 1,823,375 | +0.12(+0.13%) |
Apr 11, 2006 | 95.38 | 95.54 | 94.27 | 94.54 | 1,437,540 | -0.81(-0.85%) |
Apr 10, 2006 | 95.26 | 95.55 | 94.98 | 95.35 | 4,848,972 | +0.15(+0.16%) |
Apr 07, 2006 | 96.31 | 96.52 | 95.03 | 95.20 | 2,065,373 | -0.89(-0.93%) |
Apr 06, 2006 | 96.13 | 96.37 | 95.65 | 96.09 | 1,377,552 | -0.19(-0.20%) |
Apr 05, 2006 | 95.95 | 96.38 | 95.79 | 96.28 | 1,713,896 | +0.34(+0.36%) |
Apr 04, 2006 | 95.28 | 96.00 | 95.03 | 95.94 | 1,515,252 | +0.71(+0.75%) |
Apr 03, 2006 | 95.54 | 96.11 | 95.18 | 95.23 | 1,522,206 | -0.07(-0.07%) |
Mar 31, 2006 | 95.56 | 95.66 | 95.03 | 95.29 | 2,091,277 | -0.15(-0.16%) |
Mar 30, 2006 | 95.59 | 96.18 | 95.21 | 95.45 | 2,433,075 | -0.09(-0.09%) |
Mar 29, 2006 | 95.07 | 95.83 | 94.97 | 95.54 | 2,211,663 | +0.60(+0.63%) |
Mar 28, 2006 | 95.50 | 95.85 | 94.81 | 94.93 | 1,081,972 | -0.60(-0.63%) |
Mar 27, 2006 | 95.51 | 95.70 | 95.33 | 95.54 | 868,059 | -0.50(-0.52%) |
Mar 24, 2006 | 95.88 | 96.28 | 95.66 | 96.03 | 1,368,962 | +0.06(+0.06%) |
Mar 23, 2006 | 96.14 | 96.14 | 95.64 | 95.98 | 2,722,110 | -0.16(-0.17%) |
Mar 22, 2006 | 95.53 | 96.23 | 95.48 | 96.14 | 854,562 | +0.56(+0.58%) |
Mar 21, 2006 | 96.14 | 96.60 | 95.49 | 95.58 | 1,403,728 | -0.58(-0.60%) |
Mar 20, 2006 | 96.42 | 96.56 | 96.07 | 96.16 | 1,738,437 | -0.18(-0.19%) |
Mar 17, 2006 | 96.42 | 96.53 | 96.18 | 96.34 | 2,224,615 | +0.12(+0.13%) |
Mar 16, 2006 | 96.24 | 96.58 | 96.14 | 96.22 | 665,735 | +0.19(+0.20%) |
Mar 15, 2006 | 95.59 | 96.14 | 95.41 | 96.03 | 1,533,522 | +0.43(+0.45%) |
Mar 14, 2006 | 94.54 | 95.68 | 94.49 | 95.59 | 1,743,890 | +0.94(+0.99%) |
Mar 13, 2006 | 94.65 | 94.86 | 94.42 | 94.65 | 1,759,023 | +0.22(+0.23%) |
Mar 10, 2006 | 93.83 | 94.61 | 93.61 | 94.43 | 1,049,388 | +0.77(+0.82%) |
Mar 09, 2006 | 94.30 | 94.50 | 93.64 | 93.66 | 665,462 | -0.56(-0.60%) |
Mar 08, 2006 | 93.78 | 94.34 | 93.42 | 94.23 | 1,753,297 | +0.23(+0.25%) |
Mar 07, 2006 | 93.92 | 94.05 | 93.59 | 93.99 | 1,283,070 | -0.15(-0.16%) |
Mar 06, 2006 | 94.89 | 94.89 | 93.92 | 94.15 | 867,786 | -0.50(-0.53%) |
Mar 03, 2006 | 94.58 | 95.52 | 94.50 | 94.65 | 1,296,704 | -0.32(-0.34%) |
Mar 02, 2006 | 94.65 | 95.06 | 94.48 | 94.97 | 1,176,727 | -0.06(-0.06%) |
Mar 01, 2006 | 94.47 | 95.12 | 94.41 | 95.03 | 1,152,322 | +0.79(+0.84%) |
Feb 28, 2006 | 95.13 | 94.95 | 94.13 | 94.24 | 2,436,893 | -0.89(-0.94%) |
Feb 27, 2006 | 95.06 | 95.51 | 95.00 | 95.13 | 1,210,266 | +0.10(+0.11%) |
Feb 24, 2006 | 94.84 | 95.11 | 94.62 | 95.03 | 1,539,657 | +0.23(+0.24%) |
Feb 23, 2006 | 94.92 | 95.22 | 94.57 | 94.80 | 1,136,098 | -0.11(-0.12%) |
Feb 22, 2006 | 94.61 | 95.23 | 94.53 | 94.91 | 1,420,089 | +0.51(+0.54%) |
Feb 21, 2006 | 94.89 | 95.04 | 94.27 | 94.40 | 1,092,743 | -0.26(-0.28%) |
Feb 17, 2006 | 94.85 | 94.85 | 94.47 | 94.66 | 1,122,192 | -0.19(-0.20%) |
Feb 16, 2006 | 94.24 | 94.91 | 94.15 | 94.85 | 676,914 | +0.73(+0.77%) |
Feb 15, 2006 | 93.66 | 94.23 | 93.48 | 94.13 | 1,505,709 | +0.33(+0.35%) |
Feb 14, 2006 | 92.88 | 93.99 | 92.71 | 93.80 | 2,361,771 | +0.92(+1.00%) |
Feb 13, 2006 | 92.95 | 93.09 | 92.50 | 92.87 | 3,313,405 | -0.18(-0.20%) |
Feb 10, 2006 | 92.87 | 93.35 | 92.23 | 93.06 | 2,105,457 | +0.20(+0.21%) |
Feb 09, 2006 | 93.20 | 93.66 | 92.84 | 92.86 | 545,758 | -0.15(-0.17%) |
Feb 08, 2006 | 92.43 | 93.10 | 92.26 | 93.01 | 758,989 | +0.76(+0.82%) |
Feb 07, 2006 | 92.84 | 92.99 | 92.11 | 92.26 | 3,076,315 | -0.73(-0.79%) |
Feb 06, 2006 | 92.91 | 93.11 | 92.71 | 92.99 | 1,425,406 | +0.22(+0.24%) |
Feb 03, 2006 | 93.06 | 93.36 | 92.67 | 92.77 | 1,198,541 | -0.49(-0.53%) |
Feb 02, 2006 | 94.13 | 94.14 | 93.17 | 93.26 | 1,927,400 | -1.10(-1.17%) |