Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 98.58 | 99.15 | 98.06 | 99.05 | 1,384,651 | -0.06(-0.06%) |
Apr 27, 2006 | 98.13 | 99.18 | 97.27 | 99.11 | 1,384,883 | +0.77(+0.78%) |
Apr 26, 2006 | 98.45 | 98.94 | 97.94 | 98.35 | 952,158 | +0.46(+0.47%) |
Apr 25, 2006 | 99.37 | 99.46 | 97.72 | 97.89 | 1,442,998 | -1.63(-1.63%) |
Apr 24, 2006 | 98.90 | 99.80 | 98.34 | 99.52 | 1,266,561 | +0.24(+0.24%) |
Apr 21, 2006 | 99.88 | 100.23 | 98.89 | 99.28 | 1,765,886 | +0.09(+0.10%) |
Apr 20, 2006 | 99.72 | 100.67 | 99.14 | 99.18 | 1,482,051 | -0.33(-0.33%) |
Apr 19, 2006 | 99.84 | 100.46 | 99.12 | 99.51 | 1,176,366 | +0.33(+0.33%) |
Apr 18, 2006 | 97.64 | 99.26 | 97.64 | 99.18 | 2,471,055 | +1.71(+1.76%) |
Apr 17, 2006 | 98.34 | 98.76 | 97.13 | 97.47 | 1,185,664 | -1.34(-1.36%) |
Apr 13, 2006 | 98.18 | 98.86 | 97.92 | 98.81 | 1,129,641 | +0.37(+0.38%) |
Apr 12, 2006 | 99.63 | 100.10 | 98.38 | 98.44 | 2,161,417 | -1.41(-1.41%) |
Apr 11, 2006 | 101.87 | 102.00 | 99.65 | 99.85 | 1,617,576 | -1.50(-1.48%) |
Apr 10, 2006 | 100.96 | 101.78 | 100.44 | 101.35 | 1,540,167 | +0.60(+0.60%) |
Apr 07, 2006 | 102.56 | 102.60 | 100.59 | 100.75 | 1,695,683 | -0.95(-0.93%) |
Apr 06, 2006 | 101.28 | 102.37 | 100.66 | 101.69 | 1,504,251 | +0.41(+0.41%) |
Apr 05, 2006 | 100.36 | 101.50 | 100.20 | 101.28 | 1,709,630 | +0.69(+0.68%) |
Apr 04, 2006 | 98.92 | 100.68 | 98.47 | 100.59 | 2,183,966 | +1.93(+1.95%) |
Apr 03, 2006 | 97.74 | 98.85 | 97.48 | 98.67 | 1,676,853 | +1.50(+1.54%) |
Mar 31, 2006 | 96.22 | 97.34 | 96.08 | 97.17 | 1,619,319 | +1.27(+1.33%) |
Mar 30, 2006 | 95.72 | 97.11 | 95.08 | 95.90 | 1,365,937 | -0.31(-0.32%) |
Mar 29, 2006 | 96.46 | 96.85 | 95.92 | 96.21 | 1,393,949 | -0.69(-0.71%) |
Mar 28, 2006 | 96.83 | 97.52 | 96.49 | 96.89 | 1,041,655 | -0.10(-0.11%) |
Mar 27, 2006 | 96.10 | 97.22 | 96.10 | 97.00 | 1,173,576 | +0.80(+0.83%) |
Mar 24, 2006 | 97.26 | 97.26 | 96.04 | 96.20 | 1,130,455 | -1.02(-1.05%) |
Mar 23, 2006 | 98.07 | 98.30 | 96.02 | 97.22 | 2,329,603 | -1.24(-1.26%) |
Mar 22, 2006 | 96.97 | 98.83 | 95.84 | 98.46 | 3,251,890 | +1.05(+1.08%) |
Mar 21, 2006 | 97.52 | 98.34 | 97.35 | 97.41 | 1,849,107 | -0.67(-0.68%) |
Mar 20, 2006 | 98.61 | 98.92 | 97.57 | 98.08 | 1,614,438 | -0.81(-0.82%) |
Mar 17, 2006 | 99.11 | 99.11 | 97.69 | 98.89 | 2,013,456 | +0.37(+0.38%) |
Mar 16, 2006 | 99.80 | 99.80 | 98.08 | 98.52 | 1,710,676 | -1.28(-1.28%) |
Mar 15, 2006 | 98.39 | 99.80 | 98.28 | 99.80 | 1,828,650 | +1.07(+1.08%) |
Mar 14, 2006 | 96.79 | 98.77 | 96.75 | 98.74 | 1,946,275 | +2.10(+2.17%) |
Mar 13, 2006 | 96.39 | 97.13 | 96.15 | 96.64 | 1,404,061 | +0.27(+0.28%) |
Mar 10, 2006 | 96.43 | 97.38 | 96.08 | 96.37 | 1,454,737 | -0.29(-0.30%) |
Mar 09, 2006 | 96.21 | 97.47 | 96.04 | 96.66 | 2,469,892 | +0.49(+0.51%) |
Mar 08, 2006 | 96.44 | 96.52 | 94.63 | 96.17 | 1,679,643 | -0.19(-0.20%) |
Mar 07, 2006 | 95.31 | 96.70 | 95.31 | 96.36 | 1,527,498 | +0.37(+0.39%) |
Mar 06, 2006 | 95.75 | 96.22 | 94.67 | 95.99 | 1,426,726 | +0.06(+0.06%) |
Mar 03, 2006 | 93.94 | 96.68 | 93.82 | 95.93 | 2,178,619 | +1.81(+1.92%) |
Mar 02, 2006 | 94.64 | 94.73 | 93.47 | 94.12 | 2,189,894 | -0.89(-0.93%) |
Mar 01, 2006 | 94.42 | 95.13 | 93.45 | 95.01 | 3,143,098 | +2.74(+2.97%) |
Feb 28, 2006 | 93.47 | 93.38 | 91.91 | 92.27 | 1,803,661 | -1.20(-1.29%) |
Feb 27, 2006 | 92.38 | 93.63 | 91.96 | 93.47 | 1,483,679 | +1.27(+1.38%) |
Feb 24, 2006 | 92.40 | 92.60 | 91.84 | 92.20 | 1,540,748 | +0.37(+0.40%) |
Feb 23, 2006 | 91.76 | 92.49 | 91.31 | 91.83 | 1,370,935 | +0.28(+0.31%) |
Feb 22, 2006 | 90.34 | 91.99 | 90.34 | 91.54 | 2,614,948 | +1.17(+1.29%) |
Feb 21, 2006 | 90.27 | 90.68 | 89.82 | 90.37 | 2,073,547 | -0.01(-0.01%) |
Feb 17, 2006 | 90.08 | 90.47 | 89.40 | 90.38 | 1,451,367 | +0.36(+0.40%) |
Feb 16, 2006 | 89.43 | 90.25 | 88.41 | 90.02 | 1,541,213 | +0.28(+0.32%) |
Feb 15, 2006 | 88.83 | 89.91 | 88.23 | 89.74 | 1,639,660 | +0.52(+0.58%) |
Feb 14, 2006 | 87.07 | 89.37 | 87.07 | 89.22 | 2,378,768 | +2.22(+2.55%) |
Feb 13, 2006 | 85.86 | 88.09 | 85.86 | 87.00 | 1,825,628 | +1.18(+1.37%) |
Feb 10, 2006 | 85.65 | 86.23 | 85.33 | 85.82 | 1,247,615 | +0.17(+0.20%) |
Feb 09, 2006 | 86.42 | 86.92 | 85.50 | 85.65 | 1,199,147 | -0.71(-0.83%) |
Feb 08, 2006 | 84.96 | 86.41 | 84.32 | 86.36 | 1,650,818 | +2.03(+2.41%) |
Feb 07, 2006 | 84.75 | 85.32 | 84.06 | 84.33 | 1,115,810 | -0.49(-0.58%) |
Feb 06, 2006 | 84.70 | 84.94 | 84.17 | 84.82 | 876,027 | +0.09(+0.10%) |
Feb 03, 2006 | 84.32 | 84.91 | 83.03 | 84.74 | 1,836,089 | -0.01(-0.01%) |
Feb 02, 2006 | 85.80 | 86.00 | 84.68 | 84.75 | 1,769,256 | -1.07(-1.24%) |