Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 100.22 | 101.41 | 100.22 | 101.03 | 87,796 | +1.06(+1.06%) |
Apr 27, 2006 | 97.77 | 100.27 | 97.77 | 99.97 | 33,000 | +1.48(+1.50%) |
Apr 26, 2006 | 98.20 | 98.53 | 98.04 | 98.49 | 12,559 | +0.63(+0.65%) |
Apr 25, 2006 | 98.36 | 98.36 | 97.66 | 97.86 | 12,559 | -0.69(-0.70%) |
Apr 24, 2006 | 98.35 | 98.57 | 98.08 | 98.55 | 10,712 | -0.10(-0.10%) |
Apr 21, 2006 | 99.22 | 99.22 | 98.41 | 98.65 | 29,675 | -0.26(-0.26%) |
Apr 20, 2006 | 98.87 | 99.30 | 98.71 | 98.91 | 13,052 | +0.19(+0.20%) |
Apr 19, 2006 | 98.65 | 99.09 | 98.65 | 98.71 | 18,593 | -0.13(-0.13%) |
Apr 18, 2006 | 97.47 | 98.93 | 97.38 | 98.84 | 11,328 | +1.71(+1.76%) |
Apr 17, 2006 | 97.23 | 97.50 | 96.81 | 97.13 | 4,925 | +0.07(+0.08%) |
Apr 13, 2006 | 96.81 | 97.18 | 96.71 | 97.05 | 14,406 | +0.24(+0.25%) |
Apr 12, 2006 | 96.92 | 96.96 | 96.55 | 96.81 | 3,940 | +0.30(+0.31%) |
Apr 11, 2006 | 97.74 | 97.74 | 96.46 | 96.51 | 7,265 | -0.90(-0.93%) |
Apr 10, 2006 | 97.41 | 98.00 | 97.29 | 97.41 | 4,925 | +0.23(+0.23%) |
Apr 07, 2006 | 98.47 | 98.50 | 97.05 | 97.18 | 7,757 | -0.76(-0.77%) |
Apr 06, 2006 | 97.88 | 98.13 | 97.60 | 97.94 | 37,556 | -0.19(-0.19%) |
Apr 05, 2006 | 98.22 | 98.39 | 98.06 | 98.13 | 5,787 | +0.06(+0.07%) |
Apr 04, 2006 | 97.00 | 98.17 | 96.79 | 98.06 | 18,716 | +1.27(+1.31%) |
Apr 03, 2006 | 96.88 | 97.66 | 96.75 | 96.79 | 9,604 | -0.01(-0.01%) |
Mar 31, 2006 | 96.99 | 97.05 | 96.62 | 96.80 | 33,246 | +0.26(+0.27%) |
Mar 30, 2006 | 97.16 | 97.35 | 96.44 | 96.54 | 57,135 | -0.44(-0.45%) |
Mar 29, 2006 | 96.79 | 97.27 | 96.36 | 96.98 | 38,172 | +0.37(+0.38%) |
Mar 28, 2006 | 97.42 | 97.92 | 96.53 | 96.62 | 10,589 | -1.02(-1.04%) |
Mar 27, 2006 | 97.32 | 97.63 | 97.32 | 97.63 | 20,194 | +0.02(+0.02%) |
Mar 24, 2006 | 97.38 | 97.67 | 97.21 | 97.62 | 3,940 | -0.38(-0.39%) |
Mar 23, 2006 | 97.99 | 98.08 | 97.81 | 98.00 | 5,787 | -0.36(-0.36%) |
Mar 22, 2006 | 97.44 | 98.35 | 97.44 | 98.35 | 6,895 | +0.86(+0.88%) |
Mar 21, 2006 | 98.22 | 98.34 | 97.39 | 97.49 | 6,279 | -0.93(-0.95%) |
Mar 20, 2006 | 98.17 | 98.43 | 97.83 | 98.43 | 11,697 | +0.31(+0.31%) |
Mar 17, 2006 | 98.03 | 98.22 | 97.99 | 98.12 | 7,388 | +0.19(+0.20%) |
Mar 16, 2006 | 97.90 | 98.22 | 97.79 | 97.92 | 16,623 | +0.27(+0.27%) |
Mar 15, 2006 | 97.36 | 97.75 | 97.18 | 97.66 | 6,526 | +0.25(+0.26%) |
Mar 14, 2006 | 96.51 | 97.55 | 96.51 | 97.40 | 10,712 | +1.16(+1.21%) |
Mar 13, 2006 | 96.67 | 96.85 | 96.24 | 96.24 | 20,686 | +0.07(+0.08%) |
Mar 10, 2006 | 95.50 | 96.32 | 95.50 | 96.17 | 7,388 | +0.67(+0.71%) |
Mar 09, 2006 | 96.20 | 96.43 | 95.47 | 95.50 | 6,156 | -0.72(-0.75%) |
Mar 08, 2006 | 96.10 | 96.29 | 95.68 | 96.22 | 3,078 | +0.15(+0.15%) |
Mar 07, 2006 | 95.64 | 96.14 | 95.42 | 96.07 | 10,589 | +0.07(+0.08%) |
Mar 06, 2006 | 96.30 | 96.41 | 95.57 | 96.00 | 14,530 | -0.32(-0.34%) |
Mar 03, 2006 | 96.41 | 97.04 | 96.27 | 96.32 | 12,929 | -0.30(-0.31%) |
Mar 02, 2006 | 96.67 | 96.72 | 96.30 | 96.62 | 6,403 | -0.45(-0.46%) |
Mar 01, 2006 | 96.79 | 97.22 | 96.71 | 97.07 | 18,347 | +0.55(+0.57%) |
Feb 28, 2006 | 97.52 | 97.41 | 96.34 | 96.52 | 11,821 | -1.00(-1.02%) |
Feb 27, 2006 | 97.41 | 97.83 | 97.41 | 97.52 | 32,754 | +0.04(+0.04%) |
Feb 24, 2006 | 96.88 | 97.64 | 96.88 | 97.48 | 15,392 | +0.38(+0.39%) |
Feb 23, 2006 | 97.18 | 97.44 | 96.72 | 97.10 | 11,205 | -0.17(-0.18%) |
Feb 22, 2006 | 96.11 | 97.33 | 96.11 | 97.27 | 22,287 | +1.90(+1.99%) |
Feb 21, 2006 | 95.91 | 95.98 | 95.37 | 95.37 | 20,686 | -0.34(-0.36%) |
Feb 17, 2006 | 96.19 | 96.19 | 95.58 | 95.71 | 9,481 | -0.39(-0.41%) |
Feb 16, 2006 | 95.35 | 96.10 | 95.35 | 96.10 | 31,153 | +0.80(+0.84%) |
Feb 15, 2006 | 94.71 | 95.50 | 94.71 | 95.29 | 18,963 | +0.63(+0.67%) |
Feb 14, 2006 | 93.65 | 95.02 | 93.56 | 94.66 | 13,298 | +1.06(+1.14%) |
Feb 13, 2006 | 93.81 | 93.94 | 93.25 | 93.60 | 25,119 | -0.29(-0.31%) |
Feb 10, 2006 | 93.39 | 93.89 | 92.86 | 93.89 | 2,709 | +0.33(+0.36%) |
Feb 09, 2006 | 93.42 | 94.20 | 93.42 | 93.55 | 10,712 | +0.28(+0.30%) |
Feb 08, 2006 | 92.78 | 93.27 | 92.78 | 93.27 | 13,298 | +0.53(+0.57%) |
Feb 07, 2006 | 93.28 | 93.51 | 92.74 | 92.74 | 9,727 | -0.60(-0.64%) |
Feb 06, 2006 | 93.15 | 93.49 | 93.13 | 93.34 | 6,156 | +0.19(+0.21%) |
Feb 03, 2006 | 92.99 | 93.87 | 92.74 | 93.15 | 6,649 | -0.37(-0.40%) |
Feb 02, 2006 | 94.13 | 94.17 | 93.39 | 93.52 | 40,511 | -0.76(-0.81%) |