Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 2620 | 2620 | 2578 | 2611 | 0 | +9.65(+0.37%) |
Apr 27, 2006 | 2605 | 2616 | 2601 | 2601 | 0 | +4.41(+0.17%) |
Apr 26, 2006 | 2590 | 2602 | 2581 | 2597 | 0 | +13.04(+0.50%) |
Apr 25, 2006 | 2597 | 2597 | 2569 | 2584 | 0 | -8.89(-0.34%) |
Apr 24, 2006 | 2601 | 2602 | 2586 | 2592 | 0 | -10.95(-0.42%) |
Apr 21, 2006 | 2595 | 2605 | 2589 | 2603 | 0 | +19.72(+0.76%) |
Apr 20, 2006 | 2587 | 2598 | 2579 | 2584 | 0 | -2.11(-0.08%) |
Apr 19, 2006 | 2575 | 2587 | 2575 | 2586 | 0 | +26.59(+1.04%) |
Apr 18, 2006 | 2556 | 2560 | 2549 | 2559 | 0 | +8.91(+0.35%) |
Apr 17, 2006 | 2538 | 2551 | 2538 | 2550 | 0 | +5.96(+0.23%) |
Apr 13, 2006 | 2548 | 2554 | 2541 | 2544 | 0 | -1.87(-0.07%) |
Apr 12, 2006 | 2544 | 2547 | 2535 | 2546 | 0 | -8.41(-0.33%) |
Apr 11, 2006 | 2548 | 2565 | 2548 | 2555 | 0 | +8.74(+0.34%) |
Apr 10, 2006 | 2545 | 2547 | 2532 | 2546 | 0 | -6.13(-0.24%) |
Apr 07, 2006 | 2544 | 2552 | 2534 | 2552 | 0 | +9.41(+0.37%) |
Apr 06, 2006 | 2553 | 2559 | 2539 | 2543 | 0 | -2.25(-0.09%) |
Apr 05, 2006 | 2551 | 2551 | 2542 | 2545 | 0 | +12.30(+0.49%) |
Apr 04, 2006 | 2548 | 2549 | 2532 | 2533 | 0 | -16.09(-0.63%) |
Apr 03, 2006 | 2543 | 2554 | 2541 | 2549 | 0 | +15.28(+0.60%) |
Mar 31, 2006 | 2537 | 2541 | 2525 | 2533 | 0 | +12.36(+0.49%) |
Mar 30, 2006 | 2529 | 2536 | 2520 | 2521 | 0 | +0.29(+0.01%) |
Mar 29, 2006 | 2516 | 2526 | 2510 | 2521 | 0 | +7.18(+0.29%) |
Mar 28, 2006 | 2505 | 2521 | 2504 | 2514 | 0 | +9.34(+0.37%) |
Mar 27, 2006 | 2496 | 2508 | 2494 | 2504 | 0 | +6.92(+0.28%) |
Mar 24, 2006 | 2495 | 2501 | 2489 | 2497 | 0 | +5.67(+0.23%) |
Mar 23, 2006 | 2491 | 2497 | 2488 | 2492 | 0 | +2.37(+0.10%) |
Mar 22, 2006 | 2496 | 2503 | 2478 | 2489 | 0 | -7.90(-0.32%) |
Mar 21, 2006 | 2499 | 2505 | 2494 | 2497 | 0 | -15.43(-0.61%) |
Mar 20, 2006 | 2507 | 2513 | 2504 | 2513 | 0 | +18.19(+0.73%) |
Mar 17, 2006 | 2502 | 2503 | 2491 | 2494 | 0 | -4.52(-0.18%) |
Mar 16, 2006 | 2505 | 2505 | 2494 | 2499 | 0 | +0.91(+0.04%) |
Mar 15, 2006 | 2507 | 2513 | 2497 | 2498 | 0 | -8.68(-0.35%) |
Mar 14, 2006 | 2513 | 2514 | 2499 | 2507 | 0 | -5.44(-0.22%) |
Mar 13, 2006 | 2506 | 2514 | 2503 | 2512 | 0 | +15.41(+0.62%) |
Mar 10, 2006 | 2498 | 2504 | 2494 | 2497 | 0 | -7.52(-0.30%) |
Mar 09, 2006 | 2499 | 2505 | 2492 | 2504 | 0 | +1.65(+0.07%) |
Mar 08, 2006 | 2496 | 2503 | 2473 | 2503 | 0 | +13.45(+0.54%) |
Mar 07, 2006 | 2511 | 2517 | 2489 | 2489 | 0 | -23.73(-0.94%) |
Mar 06, 2006 | 2496 | 2514 | 2494 | 2513 | 0 | +19.45(+0.78%) |
Mar 03, 2006 | 2488 | 2493 | 2484 | 2493 | 0 | +13.13(+0.53%) |
Mar 02, 2006 | 2494 | 2499 | 2480 | 2480 | 0 | -2.37(-0.10%) |
Mar 01, 2006 | 2472 | 2489 | 2471 | 2483 | 0 | +0.71(+0.03%) |
Feb 28, 2006 | 2462 | 2490 | 2462 | 2482 | 0 | +4.59(+0.19%) |
Feb 27, 2006 | 2462 | 2477 | 2455 | 2477 | 0 | +23.70(+0.97%) |
Feb 24, 2006 | 2437 | 2457 | 2435 | 2454 | 0 | +18.09(+0.74%) |
Feb 23, 2006 | 2437 | 2440 | 2429 | 2436 | 0 | +7.69(+0.32%) |
Feb 22, 2006 | 2443 | 2443 | 2428 | 2428 | 0 | -15.67(-0.64%) |
Feb 21, 2006 | 2437 | 2449 | 2437 | 2444 | 0 | +11.79(+0.48%) |
Feb 20, 2006 | 2428 | 2437 | 2424 | 2432 | 0 | +0.43(+0.02%) |
Feb 17, 2006 | 2447 | 2452 | 2430 | 2431 | 0 | -3.32(-0.14%) |
Feb 16, 2006 | 2434 | 2450 | 2431 | 2435 | 0 | +10.49(+0.43%) |
Feb 15, 2006 | 2448 | 2448 | 2415 | 2424 | 0 | -16.81(-0.69%) |
Feb 14, 2006 | 2434 | 2447 | 2426 | 2441 | 0 | +11.48(+0.47%) |
Feb 13, 2006 | 2427 | 2439 | 2424 | 2430 | 0 | +5.91(+0.24%) |
Feb 10, 2006 | 2432 | 2435 | 2421 | 2424 | 0 | -8.03(-0.33%) |
Feb 09, 2006 | 2442 | 2445 | 2428 | 2432 | 0 | +3.37(+0.14%) |
Feb 08, 2006 | 2444 | 2445 | 2423 | 2428 | 0 | -20.48(-0.84%) |
Feb 07, 2006 | 2444 | 2450 | 2441 | 2449 | 0 | +7.65(+0.31%) |
Feb 06, 2006 | 2427 | 2441 | 2420 | 2441 | 0 | +9.36(+0.38%) |
Feb 03, 2006 | 2431 | 2437 | 2426 | 2432 | 0 | -9.67(-0.40%) |
Feb 02, 2006 | 2443 | 2449 | 2435 | 2441 | 0 | +9.65(+0.40%) |