Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 85.96 | 87.22 | 84.14 | 84.56 | 17,371 | -1.54(-1.79%) |
Apr 27, 2006 | 77.98 | 89.18 | 77.70 | 86.10 | 53,465 | +6.30(+7.89%) |
Apr 26, 2006 | 80.36 | 80.36 | 77.00 | 79.80 | 20,980 | -2.24(-2.73%) |
Apr 25, 2006 | 84.56 | 84.70 | 80.36 | 82.04 | 14,787 | -2.66(-3.14%) |
Apr 24, 2006 | 84.00 | 84.70 | 83.16 | 84.70 | 7,897 | -0.70(-0.82%) |
Apr 21, 2006 | 86.66 | 87.50 | 83.16 | 85.40 | 13,166 | -1.40(-1.61%) |
Apr 20, 2006 | 86.10 | 87.08 | 84.84 | 86.80 | 6,858 | +0.98(+1.14%) |
Apr 19, 2006 | 84.00 | 86.52 | 82.74 | 85.82 | 13,813 | +1.82(+2.17%) |
Apr 18, 2006 | 88.48 | 88.90 | 82.88 | 84.00 | 22,745 | -4.34(-4.91%) |
Apr 17, 2006 | 88.06 | 88.90 | 87.64 | 88.34 | 5,144 | +0.56(+0.64%) |
Apr 13, 2006 | 86.94 | 88.48 | 86.10 | 87.78 | 8,509 | +0.42(+0.48%) |
Apr 12, 2006 | 87.64 | 87.92 | 82.18 | 87.36 | 20,312 | -0.28(-0.32%) |
Apr 11, 2006 | 90.30 | 90.58 | 87.50 | 87.64 | 17,917 | -2.66(-2.95%) |
Apr 10, 2006 | 87.78 | 91.98 | 87.08 | 90.30 | 21,070 | +2.24(+2.54%) |
Apr 07, 2006 | 89.60 | 89.60 | 84.56 | 88.06 | 15,500 | -1.54(-1.72%) |
Apr 06, 2006 | 89.46 | 89.88 | 86.24 | 89.60 | 25,786 | +0.98(+1.11%) |
Apr 05, 2006 | 84.00 | 89.46 | 84.00 | 88.62 | 46,369 | +5.88(+7.11%) |
Apr 04, 2006 | 84.14 | 85.82 | 81.06 | 82.74 | 19,608 | -3.08(-3.59%) |
Apr 03, 2006 | 81.06 | 86.52 | 79.87 | 85.82 | 57,678 | +5.46(+6.79%) |
Mar 31, 2006 | 78.68 | 81.34 | 76.02 | 80.36 | 29,428 | +2.24(+2.87%) |
Mar 30, 2006 | 78.40 | 80.05 | 75.88 | 78.12 | 33,934 | +0.84(+1.09%) |
Mar 29, 2006 | 70.84 | 79.10 | 70.84 | 77.28 | 56,839 | +5.74(+8.02%) |
Mar 28, 2006 | 70.42 | 71.82 | 70.00 | 71.54 | 16,361 | +1.26(+1.79%) |
Mar 27, 2006 | 70.00 | 70.28 | 69.44 | 70.28 | 9,720 | +0.14(+0.20%) |
Mar 24, 2006 | 71.26 | 71.36 | 69.58 | 70.14 | 12,087 | -0.84(-1.18%) |
Mar 23, 2006 | 69.30 | 73.08 | 69.02 | 70.98 | 18,935 | +1.54(+2.22%) |
Mar 22, 2006 | 70.70 | 71.40 | 69.30 | 69.44 | 14,585 | -1.96(-2.75%) |
Mar 21, 2006 | 70.84 | 72.10 | 69.72 | 71.40 | 22,025 | +0.70(+0.99%) |
Mar 20, 2006 | 70.70 | 72.10 | 70.42 | 70.70 | 12,428 | +0.42(+0.60%) |
Mar 17, 2006 | 70.84 | 71.68 | 69.44 | 70.28 | 19,099 | -0.84(-1.18%) |
Mar 16, 2006 | 71.68 | 72.80 | 70.28 | 71.12 | 10,720 | -0.84(-1.17%) |
Mar 15, 2006 | 74.06 | 74.06 | 70.56 | 71.96 | 14,064 | -1.54(-2.10%) |
Mar 14, 2006 | 70.00 | 75.60 | 69.44 | 73.50 | 15,490 | +3.78(+5.42%) |
Mar 13, 2006 | 69.58 | 70.70 | 69.44 | 69.72 | 4,593 | -0.11(-0.16%) |
Mar 10, 2006 | 69.86 | 70.42 | 69.58 | 69.83 | 8,616 | -0.59(-0.83%) |
Mar 09, 2006 | 70.00 | 70.70 | 69.86 | 70.42 | 13,434 | +0.84(+1.21%) |
Mar 08, 2006 | 69.86 | 70.42 | 69.44 | 69.58 | 19,221 | -1.12(-1.58%) |
Mar 07, 2006 | 70.84 | 70.84 | 69.72 | 70.70 | 13,025 | -0.14(-0.20%) |
Mar 06, 2006 | 71.40 | 72.10 | 70.28 | 70.84 | 9,113 | -0.14(-0.20%) |
Mar 03, 2006 | 70.70 | 72.38 | 68.60 | 70.98 | 29,500 | +0.70(+1.00%) |
Mar 02, 2006 | 70.14 | 71.68 | 69.30 | 70.28 | 12,018 | -0.56(-0.79%) |
Mar 01, 2006 | 69.86 | 71.68 | 69.16 | 70.84 | 12,499 | +0.70(+1.00%) |
Feb 28, 2006 | 70.56 | 72.52 | 69.02 | 70.14 | 17,863 | -0.42(-0.60%) |
Feb 27, 2006 | 67.62 | 70.70 | 67.62 | 70.56 | 23,967 | +3.50(+5.22%) |
Feb 24, 2006 | 64.54 | 68.32 | 64.40 | 67.06 | 9,845 | +2.10(+3.23%) |
Feb 23, 2006 | 64.96 | 67.48 | 64.54 | 64.96 | 16,803 | +0.28(+0.43%) |
Feb 22, 2006 | 63.14 | 65.10 | 63.14 | 64.68 | 7,428 | +1.12(+1.76%) |
Feb 21, 2006 | 63.00 | 64.26 | 63.00 | 63.56 | 6,862 | +0.42(+0.67%) |
Feb 17, 2006 | 63.56 | 64.96 | 63.00 | 63.14 | 5,538 | -0.84(-1.31%) |
Feb 16, 2006 | 64.40 | 65.38 | 63.14 | 63.98 | 4,285 | -0.70(-1.08%) |
Feb 15, 2006 | 63.84 | 64.88 | 63.14 | 64.68 | 2,999 | +0.98(+1.54%) |
Feb 14, 2006 | 64.68 | 64.96 | 63.70 | 63.70 | 5,705 | -0.70(-1.09%) |
Feb 13, 2006 | 65.94 | 66.92 | 63.84 | 64.40 | 7,855 | -2.38(-3.56%) |
Feb 10, 2006 | 66.08 | 66.92 | 63.70 | 66.78 | 6,838 | +1.12(+1.71%) |
Feb 09, 2006 | 65.38 | 68.60 | 65.38 | 65.66 | 6,358 | -0.14(-0.21%) |
Feb 08, 2006 | 67.06 | 67.06 | 65.24 | 65.80 | 6,135 | -1.12(-1.67%) |
Feb 07, 2006 | 67.76 | 67.76 | 64.40 | 66.92 | 6,490 | -0.42(-0.62%) |
Feb 06, 2006 | 64.82 | 67.76 | 63.28 | 67.34 | 23,052 | +1.68(+2.56%) |
Feb 03, 2006 | 63.00 | 67.34 | 62.30 | 65.66 | 28,526 | +3.08(+4.92%) |
Feb 02, 2006 | 61.88 | 65.94 | 57.40 | 62.58 | 80,410 | -1.96(-3.04%) |