Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 87.69 | 90.25 | 87.69 | 89.96 | 486,051 | +0.62(+0.69%) |
Apr 27, 2006 | 88.86 | 89.56 | 86.41 | 89.35 | 1,166,689 | +0.48(+0.54%) |
Apr 26, 2006 | 93.02 | 93.85 | 88.56 | 88.86 | 1,506,064 | -4.00(-4.31%) |
Apr 25, 2006 | 93.47 | 93.61 | 92.01 | 92.86 | 619,394 | -0.67(-0.72%) |
Apr 24, 2006 | 94.06 | 94.25 | 93.09 | 93.53 | 516,142 | -0.53(-0.56%) |
Apr 21, 2006 | 94.51 | 94.91 | 93.66 | 94.06 | 457,023 | -0.47(-0.49%) |
Apr 20, 2006 | 94.38 | 95.52 | 93.05 | 94.52 | 513,310 | +0.14(+0.15%) |
Apr 19, 2006 | 94.88 | 96.35 | 93.38 | 94.38 | 586,471 | -0.69(-0.73%) |
Apr 18, 2006 | 90.76 | 95.28 | 91.68 | 95.07 | 650,428 | +4.32(+4.76%) |
Apr 17, 2006 | 92.03 | 92.92 | 90.39 | 90.75 | 329,934 | -1.70(-1.84%) |
Apr 13, 2006 | 91.21 | 92.76 | 91.38 | 92.46 | 460,327 | +1.25(+1.37%) |
Apr 12, 2006 | 89.57 | 91.22 | 89.57 | 91.21 | 414,896 | +2.25(+2.53%) |
Apr 11, 2006 | 91.25 | 91.39 | 88.66 | 88.96 | 665,061 | -1.76(-1.94%) |
Apr 10, 2006 | 91.96 | 92.52 | 90.59 | 90.72 | 446,874 | -1.24(-1.35%) |
Apr 07, 2006 | 94.49 | 94.99 | 91.79 | 91.96 | 459,501 | -2.05(-2.18%) |
Apr 06, 2006 | 95.23 | 95.23 | 92.78 | 94.01 | 368,285 | -1.22(-1.28%) |
Apr 05, 2006 | 93.54 | 95.41 | 92.88 | 95.23 | 664,943 | +2.39(+2.57%) |
Apr 04, 2006 | 92.72 | 93.21 | 91.73 | 92.84 | 677,451 | +0.98(+1.07%) |
Apr 03, 2006 | 91.02 | 92.91 | 90.29 | 91.85 | 667,303 | +1.15(+1.27%) |
Mar 31, 2006 | 89.59 | 90.95 | 89.41 | 90.70 | 583,639 | +1.11(+1.24%) |
Mar 30, 2006 | 90.63 | 91.31 | 88.56 | 89.59 | 1,054,823 | +2.26(+2.59%) |
Mar 29, 2006 | 85.68 | 88.16 | 85.63 | 87.33 | 421,858 | +1.86(+2.17%) |
Mar 28, 2006 | 85.70 | 86.74 | 84.74 | 85.47 | 551,070 | -1.08(-1.24%) |
Mar 27, 2006 | 87.41 | 87.57 | 86.46 | 86.55 | 511,894 | -0.69(-0.79%) |
Mar 24, 2006 | 87.03 | 87.37 | 85.96 | 87.24 | 596,265 | +0.16(+0.19%) |
Mar 23, 2006 | 86.81 | 87.96 | 86.61 | 87.07 | 352,119 | +0.22(+0.25%) |
Mar 22, 2006 | 86.02 | 87.42 | 85.80 | 86.85 | 385,041 | +0.71(+0.83%) |
Mar 21, 2006 | 88.16 | 88.17 | 85.96 | 86.14 | 444,750 | -2.02(-2.29%) |
Mar 20, 2006 | 89.32 | 89.83 | 88.02 | 88.16 | 540,096 | -1.29(-1.44%) |
Mar 17, 2006 | 88.56 | 90.04 | 88.23 | 89.45 | 601,103 | +1.63(+1.85%) |
Mar 16, 2006 | 88.04 | 88.69 | 87.31 | 87.82 | 435,546 | -0.22(-0.25%) |
Mar 15, 2006 | 87.29 | 88.53 | 87.13 | 88.04 | 986,853 | +4.88(+5.87%) |
Mar 14, 2006 | 82.85 | 83.35 | 82.14 | 83.16 | 582,341 | +0.19(+0.23%) |
Mar 13, 2006 | 83.05 | 83.83 | 82.61 | 82.96 | 313,886 | -0.14(-0.16%) |
Mar 10, 2006 | 82.09 | 83.13 | 81.52 | 83.10 | 635,560 | +0.04(+0.05%) |
Mar 09, 2006 | 82.33 | 83.59 | 82.33 | 83.06 | 403,214 | +0.86(+1.04%) |
Mar 08, 2006 | 81.53 | 82.25 | 80.93 | 82.20 | 477,555 | +0.67(+0.82%) |
Mar 07, 2006 | 82.71 | 82.74 | 80.42 | 81.53 | 604,644 | -0.93(-1.13%) |
Mar 06, 2006 | 83.56 | 83.82 | 82.43 | 82.46 | 337,014 | -1.19(-1.42%) |
Mar 03, 2006 | 83.68 | 84.03 | 83.24 | 83.65 | 386,693 | -0.25(-0.29%) |
Mar 02, 2006 | 83.56 | 83.90 | 83.16 | 83.90 | 425,280 | +0.27(+0.32%) |
Mar 01, 2006 | 82.63 | 83.79 | 82.63 | 83.63 | 444,514 | +1.00(+1.21%) |
Feb 28, 2006 | 83.46 | 83.66 | 82.02 | 82.63 | 473,425 | -0.83(-1.00%) |
Feb 27, 2006 | 83.90 | 84.74 | 83.18 | 83.46 | 491,715 | -0.09(-0.11%) |
Feb 24, 2006 | 82.63 | 83.60 | 82.25 | 83.55 | 390,941 | +0.63(+0.76%) |
Feb 23, 2006 | 80.54 | 83.12 | 80.51 | 82.92 | 533,252 | +1.42(+1.74%) |
Feb 22, 2006 | 81.78 | 82.56 | 81.18 | 81.51 | 411,002 | +1.64(+2.05%) |
Feb 21, 2006 | 79.66 | 80.46 | 79.57 | 79.87 | 445,104 | +0.26(+0.33%) |
Feb 17, 2006 | 79.63 | 79.88 | 78.95 | 79.61 | 489,001 | +0.19(+0.25%) |
Feb 16, 2006 | 79.30 | 79.68 | 79.19 | 79.41 | 457,849 | +0.32(+0.41%) |
Feb 15, 2006 | 79.41 | 79.66 | 78.53 | 79.09 | 563,107 | -0.42(-0.53%) |
Feb 14, 2006 | 77.12 | 80.55 | 76.90 | 79.52 | 955,347 | +2.49(+3.23%) |
Feb 13, 2006 | 78.39 | 78.39 | 76.95 | 77.02 | 689,015 | -1.53(-1.94%) |
Feb 10, 2006 | 79.72 | 80.07 | 77.98 | 78.55 | 1,072,995 | -1.17(-1.47%) |
Feb 09, 2006 | 80.30 | 81.10 | 79.28 | 79.72 | 1,483,053 | +4.17(+5.52%) |
Feb 08, 2006 | 75.21 | 75.71 | 72.95 | 75.55 | 635,206 | +0.13(+0.17%) |
Feb 07, 2006 | 77.88 | 77.88 | 74.66 | 75.42 | 678,631 | -2.80(-3.58%) |
Feb 06, 2006 | 77.54 | 79.85 | 76.73 | 78.22 | 1,026,502 | +2.80(+3.71%) |
Feb 03, 2006 | 74.79 | 75.84 | 74.42 | 75.42 | 432,596 | +0.42(+0.56%) |
Feb 02, 2006 | 77.07 | 77.12 | 74.72 | 75.00 | 749,196 | -2.16(-2.80%) |