Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 90.00 | 90.00 | 90.00 | 90.00 | 0 | -1.90(-2.07%) |
Apr 27, 2006 | 91.90 | 91.90 | 91.90 | 91.90 | 300 | +5.40(+6.24%) |
Apr 26, 2006 | 86.50 | 87.10 | 86.40 | 86.50 | 3,755 | +1.70(+2.00%) |
Apr 25, 2006 | 84.80 | 85.00 | 84.50 | 84.80 | 3,100 | +0.00(+0.00%) |
Apr 24, 2006 | 84.80 | 84.50 | 84.50 | 84.80 | 375 | +0.00(+0.00%) |
Apr 21, 2006 | 80.80 | 84.80 | 84.00 | 84.80 | 620 | +4.00(+4.95%) |
Apr 20, 2006 | 80.50 | 81.10 | 80.25 | 80.80 | 674 | +0.30(+0.37%) |
Apr 19, 2006 | 79.10 | 80.70 | 80.20 | 80.50 | 5,325 | +1.40(+1.77%) |
Apr 18, 2006 | 79.10 | 79.75 | 79.00 | 79.10 | 2,740 | -0.15(-0.19%) |
Apr 17, 2006 | 79.25 | 79.25 | 79.25 | 79.25 | 0 | +0.00(+0.00%) |
Apr 13, 2006 | 78.25 | 79.75 | 78.35 | 79.25 | 1,554 | +1.00(+1.28%) |
Apr 12, 2006 | 83.80 | 78.60 | 78.25 | 78.25 | 850 | -5.55(-6.62%) |
Apr 11, 2006 | 83.80 | 83.80 | 83.80 | 83.80 | 0 | +0.00(+0.00%) |
Apr 10, 2006 | 83.80 | 84.55 | 83.80 | 83.80 | 350 | -1.95(-2.27%) |
Apr 07, 2006 | 85.75 | 85.75 | 85.00 | 85.75 | 581 | +1.25(+1.48%) |
Apr 06, 2006 | 84.50 | 84.60 | 84.00 | 84.50 | 1,307 | +0.20(+0.24%) |
Apr 05, 2006 | 84.30 | 84.30 | 84.30 | 84.30 | 100 | -0.80(-0.94%) |
Apr 04, 2006 | 85.10 | 85.10 | 85.10 | 85.10 | 220 | +1.85(+2.22%) |
Apr 03, 2006 | 83.25 | 83.25 | 83.25 | 83.25 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 83.25 | 83.25 | 83.25 | 83.25 | 100 | -0.25(-0.30%) |
Mar 30, 2006 | 83.50 | 83.50 | 83.50 | 83.50 | 2,590 | +1.10(+1.33%) |
Mar 29, 2006 | 82.40 | 82.40 | 82.40 | 82.40 | 100 | +0.50(+0.61%) |
Mar 28, 2006 | 82.50 | 81.90 | 81.90 | 81.90 | 267 | -0.60(-0.73%) |
Mar 27, 2006 | 82.50 | 83.10 | 82.50 | 82.50 | 1,113 | +0.00(+0.00%) |
Mar 24, 2006 | 82.50 | 82.50 | 82.50 | 82.50 | 3,502 | -1.20(-1.43%) |
Mar 21, 2006 | 83.70 | 83.70 | 83.70 | 83.70 | 0 | +0.00(+0.00%) |
Mar 20, 2006 | 83.70 | 84.30 | 83.50 | 83.70 | 1,062 | +0.70(+0.84%) |
Mar 17, 2006 | 83.00 | 83.25 | 81.75 | 83.00 | 495 | +4.00(+5.06%) |
Mar 16, 2006 | 79.00 | 79.50 | 78.50 | 79.00 | 8,778 | -0.30(-0.38%) |
Mar 15, 2006 | 80.75 | 79.30 | 79.30 | 79.30 | 100 | -1.45(-1.80%) |
Mar 14, 2006 | 81.70 | 80.75 | 80.75 | 80.75 | 100 | -0.95(-1.16%) |
Mar 13, 2006 | 81.70 | 82.25 | 81.50 | 81.70 | 3,595 | +0.45(+0.55%) |
Mar 10, 2006 | 81.25 | 81.25 | 79.25 | 81.25 | 1,275 | +2.25(+2.85%) |
Mar 09, 2006 | 79.00 | 80.00 | 79.00 | 79.00 | 870 | -0.50(-0.63%) |
Mar 08, 2006 | 79.50 | 87.00 | 79.00 | 79.50 | 6,297 | -4.45(-5.30%) |
Mar 07, 2006 | 83.95 | 83.95 | 83.35 | 83.95 | 675 | -6.55(-7.24%) |
Mar 06, 2006 | 90.50 | 90.50 | 90.50 | 90.50 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 90.50 | 90.50 | 90.50 | 90.50 | 400 | +0.00(+0.00%) |
Mar 02, 2006 | 90.50 | 91.25 | 90.50 | 90.50 | 2,800 | +0.00(+0.00%) |
Mar 01, 2006 | 90.50 | 91.00 | 90.00 | 90.50 | 7,011 | +3.50(+4.02%) |
Feb 28, 2006 | 86.00 | 87.00 | 87.00 | 87.00 | 100 | +1.00(+1.16%) |
Feb 27, 2006 | 86.00 | 86.75 | 85.75 | 86.00 | 1,828 | +3.50(+4.24%) |
Feb 24, 2006 | 82.50 | 83.50 | 82.50 | 82.50 | 715 | -0.60(-0.72%) |
Feb 23, 2006 | 83.10 | 83.10 | 83.10 | 83.10 | 150 | +1.10(+1.34%) |
Feb 22, 2006 | 82.00 | 82.75 | 82.00 | 82.00 | 1,700 | -1.30(-1.56%) |
Feb 21, 2006 | 83.30 | 83.50 | 82.75 | 83.30 | 3,375 | -0.45(-0.54%) |
Feb 17, 2006 | 83.75 | 83.75 | 83.70 | 83.75 | 250 | +0.45(+0.54%) |
Feb 15, 2006 | 83.30 | 83.30 | 83.00 | 83.30 | 500 | +2.80(+3.48%) |
Feb 14, 2006 | 80.50 | 81.50 | 80.50 | 80.50 | 1,469 | +1.75(+2.22%) |
Feb 13, 2006 | 78.75 | 78.75 | 77.80 | 78.75 | 1,400 | +1.00(+1.29%) |
Feb 10, 2006 | 77.75 | 79.00 | 77.75 | 77.75 | 450 | -3.65(-4.48%) |
Feb 09, 2006 | 81.40 | 81.40 | 76.40 | 81.40 | 3,652 | +5.90(+7.81%) |
Feb 08, 2006 | 75.50 | 76.00 | 74.50 | 75.50 | 7,422 | +1.75(+2.37%) |
Feb 07, 2006 | 73.25 | 73.90 | 73.20 | 73.75 | 900 | +0.50(+0.68%) |
Feb 06, 2006 | 73.25 | 74.25 | 73.25 | 73.25 | 2,165 | -0.85(-1.15%) |
Feb 03, 2006 | 74.10 | 74.50 | 74.00 | 74.10 | 3,000 | -0.60(-0.80%) |
Feb 02, 2006 | 74.70 | 75.20 | 74.70 | 74.70 | 925 | -1.40(-1.84%) |