Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 88.12 | 88.12 | 88.12 | 88.12 | 0 | +1.38(+1.59%) |
Apr 27, 2006 | 86.30 | 87.25 | 85.80 | 86.74 | 76,542 | +0.08(+0.09%) |
Apr 26, 2006 | 86.75 | 87.00 | 85.71 | 86.66 | 108,652 | +0.33(+0.38%) |
Apr 25, 2006 | 86.00 | 86.70 | 85.72 | 86.33 | 65,228 | +0.11(+0.13%) |
Apr 24, 2006 | 86.24 | 86.85 | 85.01 | 86.22 | 46,093 | +0.12(+0.14%) |
Apr 21, 2006 | 84.76 | 86.11 | 84.34 | 86.10 | 54,465 | +1.34(+1.58%) |
Apr 20, 2006 | 85.00 | 86.49 | 84.62 | 84.76 | 94,953 | -0.29(-0.34%) |
Apr 19, 2006 | 86.99 | 86.99 | 85.01 | 85.05 | 79,009 | -1.58(-1.82%) |
Apr 18, 2006 | 85.09 | 87.00 | 84.72 | 86.63 | 170,936 | +1.99(+2.35%) |
Apr 17, 2006 | 84.39 | 85.69 | 84.23 | 84.64 | 43,486 | -0.16(-0.19%) |
Apr 13, 2006 | 84.41 | 85.17 | 84.41 | 84.80 | 61,781 | +0.79(+0.94%) |
Apr 12, 2006 | 83.00 | 84.49 | 82.50 | 84.01 | 59,269 | +1.41(+1.71%) |
Apr 11, 2006 | 82.48 | 83.18 | 81.55 | 82.60 | 79,001 | -0.30(-0.36%) |
Apr 10, 2006 | 81.75 | 83.26 | 81.75 | 82.90 | 57,570 | +0.85(+1.04%) |
Apr 07, 2006 | 83.05 | 83.49 | 82.00 | 82.05 | 79,907 | -1.01(-1.22%) |
Apr 06, 2006 | 83.75 | 84.13 | 82.90 | 83.06 | 103,081 | -1.43(-1.69%) |
Apr 05, 2006 | 83.61 | 84.59 | 83.50 | 84.49 | 34,843 | +0.49(+0.58%) |
Apr 04, 2006 | 84.86 | 85.15 | 83.78 | 84.00 | 61,578 | -0.86(-1.01%) |
Apr 03, 2006 | 84.98 | 86.74 | 84.06 | 84.86 | 92,900 | +0.76(+0.90%) |
Mar 31, 2006 | 83.50 | 85.00 | 83.50 | 84.10 | 112,728 | -0.22(-0.26%) |
Mar 30, 2006 | 84.61 | 85.50 | 84.25 | 84.32 | 78,753 | -0.67(-0.79%) |
Mar 29, 2006 | 84.50 | 85.74 | 84.50 | 84.99 | 32,857 | +0.39(+0.46%) |
Mar 28, 2006 | 84.70 | 85.25 | 84.07 | 84.60 | 175,039 | -0.52(-0.61%) |
Mar 27, 2006 | 86.11 | 86.32 | 85.05 | 85.12 | 169,700 | -1.19(-1.38%) |
Mar 24, 2006 | 86.60 | 87.50 | 85.86 | 86.31 | 58,440 | -0.41(-0.47%) |
Mar 21, 2006 | 86.03 | 87.30 | 86.03 | 86.72 | 55,070 | -0.05(-0.06%) |
Mar 20, 2006 | 85.58 | 86.94 | 85.40 | 86.77 | 34,991 | +1.20(+1.40%) |
Mar 17, 2006 | 86.28 | 87.34 | 85.50 | 85.57 | 155,659 | -1.19(-1.37%) |
Mar 16, 2006 | 87.01 | 87.41 | 86.76 | 86.76 | 64,873 | -0.66(-0.75%) |
Mar 15, 2006 | 87.15 | 87.74 | 86.86 | 87.42 | 70,288 | +0.28(+0.32%) |
Mar 14, 2006 | 87.10 | 87.85 | 87.10 | 87.14 | 64,423 | -0.61(-0.70%) |
Mar 13, 2006 | 87.91 | 88.34 | 87.11 | 87.75 | 57,764 | -0.72(-0.81%) |
Mar 10, 2006 | 88.50 | 88.97 | 88.25 | 88.47 | 71,383 | -0.18(-0.20%) |
Mar 09, 2006 | 88.34 | 89.24 | 88.34 | 88.65 | 49,420 | +0.05(+0.06%) |
Mar 08, 2006 | 88.50 | 89.25 | 87.65 | 88.60 | 91,321 | +0.40(+0.45%) |
Mar 07, 2006 | 87.00 | 88.24 | 86.50 | 88.20 | 126,025 | +0.89(+1.02%) |
Mar 06, 2006 | 88.09 | 88.09 | 87.31 | 87.31 | 54,000 | +0.68(+0.78%) |
Mar 03, 2006 | 86.21 | 87.55 | 86.15 | 86.63 | 45,963 | -0.07(-0.08%) |
Mar 02, 2006 | 87.01 | 87.86 | 86.25 | 86.70 | 50,816 | -0.65(-0.74%) |
Mar 01, 2006 | 87.15 | 88.00 | 86.51 | 87.35 | 49,364 | +0.20(+0.23%) |
Feb 28, 2006 | 88.40 | 88.80 | 86.94 | 87.15 | 109,041 | -0.96(-1.09%) |
Feb 27, 2006 | 87.74 | 88.55 | 87.67 | 88.11 | 69,794 | +1.04(+1.19%) |
Feb 24, 2006 | 86.50 | 87.89 | 86.03 | 87.07 | 91,372 | +1.25(+1.46%) |
Feb 23, 2006 | 84.71 | 86.46 | 84.71 | 85.82 | 96,901 | +0.97(+1.14%) |
Feb 22, 2006 | 84.75 | 85.85 | 84.50 | 84.85 | 108,744 | +0.10(+0.12%) |
Feb 21, 2006 | 84.40 | 85.39 | 84.16 | 84.75 | 42,187 | +0.16(+0.19%) |
Feb 17, 2006 | 85.00 | 85.00 | 83.76 | 84.59 | 89,523 | +1.94(+2.35%) |
Feb 15, 2006 | 83.55 | 84.84 | 82.28 | 82.65 | 160,389 | -1.10(-1.31%) |
Feb 14, 2006 | 83.49 | 84.99 | 83.01 | 83.75 | 82,895 | +1.25(+1.52%) |
Feb 13, 2006 | 82.75 | 82.75 | 82.10 | 82.50 | 46,855 | +0.00(+0.00%) |
Feb 10, 2006 | 82.75 | 82.85 | 82.01 | 82.50 | 60,843 | +0.04(+0.05%) |
Feb 09, 2006 | 82.43 | 82.73 | 81.65 | 82.46 | 79,747 | +0.65(+0.79%) |
Feb 08, 2006 | 82.54 | 82.54 | 81.51 | 81.81 | 76,592 | -2.55(-3.02%) |
Feb 07, 2006 | 84.36 | 84.36 | 84.36 | 84.36 | 0 | +0.00(+0.00%) |
Feb 06, 2006 | 84.36 | 84.36 | 84.36 | 84.36 | 0 | +0.00(+0.00%) |
Feb 03, 2006 | 84.36 | 84.36 | 84.36 | 84.36 | 0 | +0.00(+0.00%) |
Feb 02, 2006 | 84.36 | 84.36 | 84.36 | 84.36 | 0 | +0.00(+0.00%) |
Feb 01, 2006 | 84.36 | 84.36 | 84.36 | 84.36 | 0 | +0.00(+0.00%) |
Jan 31, 2006 | 84.36 | 84.36 | 84.36 | 84.36 | 0 | +0.00(+0.00%) |
Jan 30, 2006 | 84.36 | 84.36 | 84.36 | 84.36 | 0 | +0.00(+0.00%) |
Jan 27, 2006 | 84.36 | 84.36 | 84.36 | 84.36 | 0 | +0.00(+0.00%) |
Jan 26, 2006 | 84.36 | 84.36 | 84.36 | 84.36 | 0 | +0.00(+0.00%) |
Jan 25, 2006 | 84.36 | 84.36 | 84.36 | 84.36 | 0 | +0.00(+0.00%) |
Jan 24, 2006 | 84.36 | 84.36 | 84.36 | 84.36 | 0 | +0.00(+0.00%) |
Jan 23, 2006 | 84.36 | 84.36 | 84.36 | 84.36 | 0 | +0.00(+0.00%) |
Jan 20, 2006 | 84.36 | 84.36 | 84.36 | 84.36 | 0 | +0.00(+0.00%) |
Jan 19, 2006 | 84.36 | 84.36 | 84.36 | 84.36 | 0 | +0.00(+0.00%) |
Jan 18, 2006 | 84.36 | 84.36 | 84.36 | 84.36 | 0 | +0.00(+0.00%) |
Jan 17, 2006 | 84.36 | 84.36 | 84.36 | 84.36 | 0 | +0.00(+0.00%) |
Jan 13, 2006 | 84.36 | 84.36 | 84.36 | 84.36 | 0 | +0.00(+0.00%) |
Jan 12, 2006 | 84.36 | 84.36 | 84.36 | 84.36 | 0 | +0.00(+0.00%) |
Jan 11, 2006 | 84.36 | 84.36 | 84.36 | 84.36 | 0 | +0.00(+0.00%) |
Jan 10, 2006 | 84.36 | 84.36 | 84.36 | 84.36 | 0 | +0.00(+0.00%) |
Jan 09, 2006 | 84.36 | 84.36 | 84.36 | 84.36 | 0 | +0.00(+0.00%) |
Jan 06, 2006 | 84.36 | 84.36 | 84.36 | 84.36 | 0 | +0.00(+0.00%) |
Jan 05, 2006 | 84.36 | 84.36 | 84.36 | 84.36 | 0 | +0.00(+0.00%) |
Jan 04, 2006 | 84.36 | 84.36 | 84.36 | 84.36 | 0 | +0.00(+0.00%) |
Jan 03, 2006 | 84.36 | 84.36 | 84.36 | 84.36 | 0 | +0.00(+0.00%) |
Dec 30, 2005 | 84.36 | 84.36 | 84.36 | 84.36 | 0 | +0.00(+0.00%) |
Dec 29, 2005 | 84.36 | 84.36 | 84.36 | 84.36 | 0 | +0.00(+0.00%) |
Dec 28, 2005 | 84.36 | 84.36 | 84.36 | 84.36 | 0 | +0.00(+0.00%) |
Dec 23, 2005 | 84.36 | 84.36 | 84.36 | 84.36 | 0 | +0.00(+0.00%) |
Dec 22, 2005 | 84.36 | 84.36 | 84.36 | 84.36 | 0 | +0.00(+0.00%) |
Dec 21, 2005 | 84.10 | 84.73 | 84.36 | 84.36 | 80,500 | +0.00(+0.00%) |
Dec 20, 2005 | 84.10 | 84.73 | 84.36 | 84.36 | 80,500 | +0.66(+0.79%) |
Dec 19, 2005 | 82.99 | 84.24 | 82.52 | 83.70 | 85,618 | +0.71(+0.86%) |
Dec 16, 2005 | 82.45 | 83.00 | 80.11 | 82.99 | 271,449 | +0.54(+0.65%) |
Dec 15, 2005 | 85.25 | 85.25 | 82.25 | 82.45 | 102,141 | -2.93(-3.43%) |
Dec 14, 2005 | 87.60 | 87.60 | 84.75 | 85.38 | 145,688 | -2.42(-2.76%) |
Dec 13, 2005 | 87.25 | 87.90 | 86.97 | 87.80 | 67,777 | +0.92(+1.06%) |
Dec 12, 2005 | 88.25 | 88.25 | 86.88 | 86.88 | 114,022 | -0.49(-0.56%) |
Dec 09, 2005 | 88.60 | 88.75 | 87.35 | 87.37 | 62,096 | -1.13(-1.28%) |
Dec 08, 2005 | 89.00 | 89.67 | 88.25 | 88.50 | 52,833 | +0.10(+0.11%) |
Dec 07, 2005 | 87.91 | 89.15 | 87.63 | 88.40 | 201,219 | +0.79(+0.90%) |
Dec 06, 2005 | 88.01 | 88.75 | 87.51 | 87.61 | 98,788 | -0.64(-0.73%) |
Dec 05, 2005 | 89.80 | 90.00 | 88.15 | 88.25 | 77,183 | -2.25(-2.49%) |
Dec 02, 2005 | 92.19 | 92.19 | 90.01 | 90.50 | 150,024 | -1.20(-1.31%) |
Dec 01, 2005 | 88.60 | 92.50 | 88.60 | 91.70 | 235,699 | +1.70(+1.89%) |
Nov 30, 2005 | 95.26 | 95.40 | 90.00 | 90.00 | 206,388 | -5.85(-6.10%) |
Nov 29, 2005 | 95.95 | 96.30 | 95.30 | 95.85 | 60,500 | +0.06(+0.06%) |
Nov 28, 2005 | 95.70 | 96.20 | 95.20 | 95.79 | 73,627 | +0.49(+0.51%) |
Nov 25, 2005 | 95.49 | 95.74 | 95.02 | 95.30 | 69,800 | -1.05(-1.09%) |
Nov 23, 2005 | 95.88 | 96.35 | 95.61 | 96.35 | 51,309 | +0.47(+0.49%) |
Nov 22, 2005 | 96.10 | 96.39 | 95.38 | 95.88 | 49,027 | -0.47(-0.49%) |
Nov 21, 2005 | 97.12 | 97.13 | 96.05 | 96.35 | 59,748 | +0.53(+0.55%) |
Nov 18, 2005 | 98.01 | 98.37 | 95.82 | 95.82 | 36,501 | -2.19(-2.23%) |
Nov 17, 2005 | 98.07 | 98.50 | 98.00 | 98.01 | 82,473 | -0.50(-0.51%) |
Nov 16, 2005 | 98.85 | 99.32 | 98.00 | 98.51 | 70,214 | -0.08(-0.08%) |
Nov 15, 2005 | 99.00 | 99.25 | 98.00 | 98.59 | 48,779 | -0.10(-0.10%) |
Nov 14, 2005 | 98.05 | 99.26 | 98.00 | 98.69 | 37,697 | +0.32(+0.33%) |
Nov 11, 2005 | 98.37 | 98.39 | 98.00 | 98.37 | 40,630 | +0.00(+0.00%) |
Nov 10, 2005 | 99.00 | 99.00 | 97.18 | 98.37 | 88,128 | -1.73(-1.73%) |
Nov 09, 2005 | 99.11 | 100.33 | 99.04 | 100.10 | 105,842 | +0.10(+0.10%) |
Nov 08, 2005 | 99.31 | 100.00 | 99.02 | 100.00 | 146,567 | +0.01(+0.01%) |
Nov 07, 2005 | 99.99 | 100.82 | 99.25 | 99.99 | 110,041 | -0.01(-0.01%) |
Nov 04, 2005 | 99.15 | 100.00 | 98.53 | 100.00 | 77,241 | +0.87(+0.88%) |
Nov 03, 2005 | 100.20 | 100.20 | 98.90 | 99.13 | 87,741 | -0.85(-0.85%) |