Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 96.86 | 98.00 | 93.31 | 93.74 | 872,100 | -7.46(-7.37%) |
Apr 27, 2006 | 105.73 | 105.73 | 100.47 | 101.20 | 478,330 | -4.37(-4.14%) |
Apr 26, 2006 | 108.82 | 108.96 | 105.37 | 105.57 | 319,920 | -2.54(-2.35%) |
Apr 25, 2006 | 106.22 | 109.50 | 105.65 | 108.11 | 291,150 | +2.02(+1.90%) |
Apr 24, 2006 | 106.17 | 107.43 | 105.10 | 106.09 | 266,516 | -0.37(-0.35%) |
Apr 21, 2006 | 107.11 | 107.80 | 104.10 | 106.46 | 383,130 | +0.28(+0.26%) |
Apr 20, 2006 | 105.90 | 107.64 | 105.15 | 106.18 | 188,463 | +0.08(+0.08%) |
Apr 19, 2006 | 103.68 | 106.37 | 103.43 | 106.10 | 317,307 | +2.92(+2.83%) |
Apr 18, 2006 | 103.05 | 104.30 | 102.59 | 103.18 | 353,423 | +0.13(+0.13%) |
Apr 17, 2006 | 104.03 | 104.45 | 102.20 | 103.05 | 405,921 | +0.33(+0.32%) |
Apr 13, 2006 | 103.11 | 104.27 | 102.10 | 102.72 | 314,406 | -0.64(-0.62%) |
Apr 12, 2006 | 104.45 | 104.98 | 102.76 | 103.36 | 292,221 | -1.09(-1.04%) |
Apr 11, 2006 | 105.53 | 106.73 | 104.15 | 104.45 | 126,018 | -0.55(-0.52%) |
Apr 10, 2006 | 103.63 | 106.20 | 103.63 | 105.00 | 205,161 | +0.75(+0.72%) |
Apr 07, 2006 | 106.20 | 108.40 | 103.83 | 104.25 | 227,563 | -1.52(-1.44%) |
Apr 06, 2006 | 104.90 | 106.05 | 104.72 | 105.77 | 168,995 | +0.68(+0.65%) |
Apr 05, 2006 | 105.75 | 106.00 | 104.55 | 105.09 | 188,677 | -0.02(-0.02%) |
Apr 04, 2006 | 105.36 | 105.68 | 104.29 | 105.11 | 208,958 | +0.63(+0.60%) |
Apr 03, 2006 | 106.03 | 106.30 | 104.24 | 104.48 | 294,205 | -0.81(-0.77%) |
Mar 31, 2006 | 105.06 | 105.91 | 104.07 | 105.29 | 178,461 | +0.17(+0.16%) |
Mar 30, 2006 | 105.15 | 107.28 | 104.86 | 105.12 | 167,609 | -0.64(-0.61%) |
Mar 29, 2006 | 103.90 | 106.93 | 103.61 | 105.76 | 320,561 | +1.72(+1.65%) |
Mar 28, 2006 | 105.21 | 106.01 | 103.89 | 104.04 | 248,502 | -0.57(-0.54%) |
Mar 27, 2006 | 104.97 | 106.17 | 104.20 | 104.61 | 216,862 | -0.02(-0.02%) |
Mar 24, 2006 | 105.62 | 105.63 | 103.70 | 104.63 | 205,766 | -0.58(-0.55%) |
Mar 23, 2006 | 104.36 | 105.85 | 104.36 | 105.21 | 180,400 | +0.58(+0.55%) |
Mar 22, 2006 | 103.39 | 105.53 | 103.28 | 104.63 | 191,200 | +1.00(+0.96%) |
Mar 21, 2006 | 106.01 | 106.87 | 103.48 | 103.63 | 355,567 | -2.11(-2.00%) |
Mar 20, 2006 | 106.96 | 107.33 | 105.58 | 105.74 | 205,921 | -0.81(-0.76%) |
Mar 17, 2006 | 105.30 | 107.14 | 104.48 | 106.55 | 416,946 | +1.67(+1.59%) |
Mar 16, 2006 | 107.70 | 109.00 | 104.68 | 104.88 | 247,712 | -2.70(-2.51%) |
Mar 15, 2006 | 106.56 | 107.70 | 105.27 | 107.58 | 321,811 | +1.08(+1.01%) |
Mar 14, 2006 | 103.62 | 106.75 | 102.78 | 106.50 | 412,415 | +3.48(+3.38%) |
Mar 13, 2006 | 99.67 | 103.71 | 99.67 | 103.02 | 382,358 | +3.52(+3.54%) |
Mar 10, 2006 | 97.05 | 100.66 | 96.02 | 99.50 | 386,079 | +2.45(+2.52%) |
Mar 09, 2006 | 97.37 | 98.00 | 97.03 | 97.05 | 390,682 | -1.05(-1.07%) |
Mar 08, 2006 | 97.50 | 99.20 | 96.63 | 98.10 | 218,342 | +0.04(+0.04%) |
Mar 07, 2006 | 98.26 | 98.71 | 97.03 | 98.06 | 376,327 | -0.32(-0.33%) |
Mar 06, 2006 | 100.00 | 100.85 | 98.29 | 98.38 | 270,888 | -1.60(-1.60%) |
Mar 03, 2006 | 97.96 | 100.80 | 97.36 | 99.98 | 334,475 | +1.53(+1.55%) |
Mar 02, 2006 | 98.48 | 102.69 | 97.43 | 98.45 | 562,785 | -0.30(-0.30%) |
Mar 01, 2006 | 93.37 | 99.50 | 92.04 | 98.75 | 776,194 | +7.07(+7.71%) |
Feb 28, 2006 | 94.86 | 95.01 | 91.67 | 91.68 | 227,048 | -3.18(-3.35%) |
Feb 27, 2006 | 95.03 | 96.14 | 94.12 | 94.86 | 213,680 | +0.00(+0.00%) |
Feb 24, 2006 | 94.26 | 95.00 | 93.95 | 94.86 | 147,806 | +0.38(+0.40%) |
Feb 23, 2006 | 94.18 | 94.73 | 92.92 | 94.48 | 231,149 | +0.86(+0.92%) |
Feb 22, 2006 | 92.16 | 95.00 | 92.16 | 93.62 | 203,172 | +1.04(+1.12%) |
Feb 21, 2006 | 92.02 | 93.66 | 92.02 | 92.58 | 215,405 | +0.02(+0.02%) |
Feb 17, 2006 | 91.73 | 93.20 | 91.50 | 92.56 | 255,159 | +0.15(+0.16%) |
Feb 16, 2006 | 90.80 | 92.98 | 90.20 | 92.41 | 265,700 | +1.57(+1.73%) |
Feb 15, 2006 | 90.97 | 92.08 | 90.46 | 90.84 | 258,222 | -0.39(-0.43%) |
Feb 14, 2006 | 90.91 | 92.04 | 90.20 | 91.23 | 362,621 | +0.72(+0.80%) |
Feb 13, 2006 | 91.88 | 92.22 | 89.66 | 90.51 | 238,385 | -1.85(-2.00%) |
Feb 10, 2006 | 92.75 | 93.24 | 90.94 | 92.36 | 260,953 | -0.64(-0.69%) |
Feb 09, 2006 | 93.00 | 94.46 | 92.85 | 93.00 | 166,168 | +0.03(+0.03%) |
Feb 08, 2006 | 93.86 | 94.35 | 92.48 | 92.97 | 214,214 | -0.42(-0.45%) |
Feb 07, 2006 | 93.15 | 94.42 | 92.03 | 93.39 | 321,713 | -0.18(-0.19%) |
Feb 06, 2006 | 93.13 | 93.98 | 92.57 | 93.57 | 192,015 | +0.39(+0.42%) |
Feb 03, 2006 | 91.55 | 94.25 | 91.10 | 93.18 | 294,933 | +1.55(+1.69%) |
Feb 02, 2006 | 91.49 | 93.12 | 90.52 | 91.63 | 483,945 | +0.13(+0.14%) |