Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 106.06 | 106.50 | 104.22 | 104.36 | 326,714 | -1.34(-1.26%) |
Apr 27, 2006 | 105.16 | 107.02 | 103.13 | 105.70 | 316,259 | +0.40(+0.38%) |
Apr 26, 2006 | 101.58 | 105.92 | 101.55 | 105.30 | 283,297 | +3.56(+3.50%) |
Apr 25, 2006 | 101.82 | 102.01 | 100.55 | 101.74 | 101,499 | -0.28(-0.28%) |
Apr 24, 2006 | 103.85 | 104.06 | 101.37 | 102.02 | 256,434 | -1.83(-1.76%) |
Apr 21, 2006 | 104.68 | 105.37 | 102.61 | 103.85 | 215,341 | -0.83(-0.79%) |
Apr 20, 2006 | 107.78 | 107.78 | 104.68 | 104.68 | 403,093 | -2.97(-2.76%) |
Apr 19, 2006 | 104.68 | 109.75 | 104.06 | 107.65 | 909,282 | +6.07(+5.97%) |
Apr 18, 2006 | 98.62 | 101.68 | 98.62 | 101.58 | 295,785 | +2.98(+3.02%) |
Apr 17, 2006 | 98.48 | 99.48 | 98.30 | 98.60 | 113,551 | +0.12(+0.12%) |
Apr 13, 2006 | 99.78 | 99.87 | 98.28 | 98.48 | 134,025 | -1.30(-1.30%) |
Apr 12, 2006 | 97.55 | 100.20 | 97.23 | 99.78 | 232,765 | +1.71(+1.74%) |
Apr 11, 2006 | 101.91 | 102.39 | 97.62 | 98.07 | 371,292 | -3.84(-3.76%) |
Apr 10, 2006 | 101.92 | 102.89 | 101.50 | 101.91 | 220,859 | +0.29(+0.28%) |
Apr 07, 2006 | 101.69 | 102.96 | 100.92 | 101.62 | 215,486 | -0.07(-0.07%) |
Apr 06, 2006 | 101.00 | 101.92 | 100.41 | 101.69 | 100,337 | +0.52(+0.51%) |
Apr 05, 2006 | 99.94 | 101.92 | 99.94 | 101.17 | 205,176 | +1.25(+1.25%) |
Apr 04, 2006 | 98.91 | 100.67 | 98.27 | 99.93 | 299,706 | +1.96(+2.00%) |
Apr 03, 2006 | 96.59 | 99.29 | 96.59 | 97.97 | 328,747 | +1.56(+1.61%) |
Mar 31, 2006 | 96.41 | 97.03 | 96.11 | 96.41 | 210,549 | +0.17(+0.18%) |
Mar 30, 2006 | 96.28 | 96.75 | 95.61 | 96.24 | 179,184 | +0.03(+0.04%) |
Mar 29, 2006 | 95.05 | 96.40 | 95.05 | 96.21 | 285,475 | +1.10(+1.16%) |
Mar 28, 2006 | 94.35 | 96.52 | 94.35 | 95.11 | 263,404 | -1.03(-1.07%) |
Mar 27, 2006 | 95.90 | 96.28 | 95.24 | 96.14 | 158,275 | +0.10(+0.11%) |
Mar 24, 2006 | 95.73 | 96.41 | 95.56 | 96.04 | 167,277 | +0.39(+0.40%) |
Mar 23, 2006 | 96.09 | 96.21 | 95.08 | 95.65 | 103,967 | -0.55(-0.57%) |
Mar 22, 2006 | 96.06 | 96.70 | 95.34 | 96.20 | 249,900 | +0.17(+0.17%) |
Mar 21, 2006 | 96.24 | 96.41 | 95.48 | 96.04 | 258,467 | -0.37(-0.39%) |
Mar 20, 2006 | 96.41 | 96.99 | 96.15 | 96.41 | 342,832 | -0.32(-0.33%) |
Mar 17, 2006 | 96.41 | 97.21 | 96.31 | 96.73 | 318,873 | +0.32(+0.34%) |
Mar 16, 2006 | 97.03 | 97.68 | 95.68 | 96.41 | 388,282 | +0.81(+0.84%) |
Mar 15, 2006 | 94.35 | 96.08 | 93.73 | 95.60 | 804,734 | +0.87(+0.92%) |
Mar 14, 2006 | 92.56 | 95.17 | 92.48 | 94.73 | 701,056 | +2.28(+2.47%) |
Mar 13, 2006 | 91.08 | 93.00 | 91.08 | 92.45 | 341,816 | +1.38(+1.51%) |
Mar 10, 2006 | 90.84 | 91.79 | 90.78 | 91.08 | 283,878 | +0.14(+0.15%) |
Mar 09, 2006 | 91.87 | 93.18 | 90.11 | 90.94 | 572,694 | -1.15(-1.25%) |
Mar 08, 2006 | 92.97 | 93.32 | 91.63 | 92.09 | 191,962 | -1.81(-1.93%) |
Mar 07, 2006 | 94.56 | 94.56 | 93.15 | 93.90 | 160,162 | -0.83(-0.88%) |
Mar 06, 2006 | 97.21 | 97.52 | 94.69 | 94.73 | 268,486 | -2.61(-2.68%) |
Mar 03, 2006 | 97.85 | 98.20 | 96.66 | 97.34 | 178,313 | -0.79(-0.81%) |
Mar 02, 2006 | 98.37 | 98.94 | 97.21 | 98.14 | 158,129 | -0.08(-0.08%) |
Mar 01, 2006 | 98.03 | 99.30 | 97.10 | 98.21 | 296,947 | +0.35(+0.36%) |
Feb 28, 2006 | 98.82 | 99.00 | 97.15 | 97.86 | 267,760 | -0.96(-0.98%) |
Feb 27, 2006 | 98.75 | 99.51 | 97.96 | 98.82 | 244,527 | +0.00(+0.00%) |
Feb 24, 2006 | 99.51 | 99.51 | 98.03 | 98.82 | 358,660 | +1.17(+1.20%) |
Feb 23, 2006 | 99.31 | 99.31 | 96.61 | 97.65 | 687,697 | -1.80(-1.81%) |
Feb 22, 2006 | 99.00 | 101.10 | 98.55 | 99.46 | 386,394 | -0.59(-0.59%) |
Feb 21, 2006 | 102.27 | 102.90 | 99.83 | 100.04 | 304,497 | -0.90(-0.89%) |
Feb 17, 2006 | 103.16 | 103.17 | 99.18 | 100.95 | 642,829 | -2.98(-2.86%) |
Feb 16, 2006 | 103.99 | 105.37 | 102.27 | 103.92 | 491,523 | -0.24(-0.23%) |
Feb 15, 2006 | 107.12 | 111.21 | 104.16 | 104.16 | 3,682,436 | +3.64(+3.62%) |
Feb 14, 2006 | 97.96 | 101.24 | 97.27 | 100.52 | 654,300 | +2.73(+2.80%) |
Feb 13, 2006 | 101.58 | 103.30 | 97.62 | 97.78 | 2,104,622 | +7.22(+7.97%) |
Feb 10, 2006 | 92.50 | 92.50 | 90.31 | 90.57 | 307,111 | -1.93(-2.08%) |
Feb 09, 2006 | 91.25 | 95.04 | 91.25 | 92.50 | 371,292 | +2.20(+2.44%) |
Feb 08, 2006 | 89.83 | 90.49 | 89.53 | 90.29 | 119,650 | +0.63(+0.71%) |
Feb 07, 2006 | 90.15 | 90.58 | 89.22 | 89.66 | 142,737 | -0.25(-0.28%) |
Feb 06, 2006 | 89.12 | 90.48 | 89.03 | 89.91 | 97,578 | +0.61(+0.69%) |
Feb 03, 2006 | 88.72 | 89.43 | 88.18 | 89.29 | 116,891 | +0.41(+0.46%) |
Feb 02, 2006 | 88.32 | 89.16 | 88.32 | 88.88 | 139,688 | -0.33(-0.37%) |