Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 1311 | 1311 | 1311 | 1311 | 0 | +0.89(+0.07%) |
Apr 27, 2006 | 1305 | 1315 | 1296 | 1310 | 0 | +4.31(+0.33%) |
Apr 26, 2006 | 1302 | 1311 | 1302 | 1305 | 0 | +3.67(+0.28%) |
Apr 25, 2006 | 1308 | 1311 | 1299 | 1302 | 0 | -6.37(-0.49%) |
Apr 24, 2006 | 1311 | 1311 | 1304 | 1308 | 0 | -3.17(-0.24%) |
Apr 21, 2006 | 1314 | 1318 | 1307 | 1311 | 0 | -0.18(-0.01%) |
Apr 20, 2006 | 1310 | 1318 | 1306 | 1311 | 0 | +1.53(+0.12%) |
Apr 19, 2006 | 1308 | 1310 | 1303 | 1310 | 0 | +2.28(+0.17%) |
Apr 18, 2006 | 1286 | 1309 | 1285 | 1308 | 0 | +22.32(+1.74%) |
Apr 17, 2006 | 1289 | 1292 | 1281 | 1285 | 0 | -3.79(-0.29%) |
Apr 14, 2006 | 1288 | 1292 | 1283 | 1289 | 0 | +0.00(+0.00%) |
Apr 13, 2006 | 1288 | 1292 | 1283 | 1289 | 0 | +1.00(+0.08%) |
Apr 12, 2006 | 1287 | 1291 | 1286 | 1288 | 0 | +1.55(+0.12%) |
Apr 11, 2006 | 1297 | 1301 | 1283 | 1287 | 0 | -10.03(-0.77%) |
Apr 10, 2006 | 1296 | 1301 | 1293 | 1297 | 0 | +1.10(+0.08%) |
Apr 07, 2006 | 1309 | 1314 | 1294 | 1296 | 0 | -13.54(-1.03%) |
Apr 06, 2006 | 1309 | 1312 | 1302 | 1309 | 0 | -2.52(-0.19%) |
Apr 05, 2006 | 1307 | 1313 | 1305 | 1312 | 0 | +5.63(+0.43%) |
Apr 04, 2006 | 1298 | 1308 | 1295 | 1306 | 0 | +8.12(+0.63%) |
Apr 03, 2006 | 1303 | 1303 | 1295 | 1298 | 0 | +2.99(+0.23%) |
Mar 31, 2006 | 1301 | 1303 | 1295 | 1295 | 0 | -5.43(-0.42%) |
Mar 30, 2006 | 1303 | 1310 | 1297 | 1300 | 0 | -2.64(-0.20%) |
Mar 29, 2006 | 1293 | 1306 | 1293 | 1303 | 0 | +9.66(+0.75%) |
Mar 28, 2006 | 1301 | 1306 | 1292 | 1293 | 0 | -8.38(-0.64%) |
Mar 27, 2006 | 1303 | 1304 | 1299 | 1302 | 0 | -1.34(-0.10%) |
Mar 24, 2006 | 1302 | 1307 | 1299 | 1303 | 0 | +1.28(+0.10%) |
Mar 23, 2006 | 1305 | 1305 | 1298 | 1302 | 0 | -3.37(-0.26%) |
Mar 22, 2006 | 1297 | 1306 | 1296 | 1305 | 0 | +7.81(+0.60%) |
Mar 21, 2006 | 1305 | 1311 | 1296 | 1297 | 0 | -7.85(-0.60%) |
Mar 20, 2006 | 1308 | 1310 | 1304 | 1305 | 0 | -2.17(-0.17%) |
Mar 17, 2006 | 1308 | 1310 | 1305 | 1307 | 0 | +1.92(+0.15%) |
Mar 16, 2006 | 1304 | 1310 | 1303 | 1305 | 0 | +2.31(+0.18%) |
Mar 15, 2006 | 1298 | 1304 | 1295 | 1303 | 0 | +5.54(+0.43%) |
Mar 14, 2006 | 1284 | 1298 | 1283 | 1297 | 0 | +13.35(+1.04%) |
Mar 13, 2006 | 1285 | 1287 | 1282 | 1284 | 0 | +2.55(+0.20%) |
Mar 10, 2006 | 1273 | 1284 | 1271 | 1282 | 0 | +9.35(+0.73%) |
Mar 09, 2006 | 1279 | 1283 | 1272 | 1272 | 0 | -6.24(-0.49%) |
Mar 08, 2006 | 1275 | 1280 | 1268 | 1278 | 0 | +2.59(+0.20%) |
Mar 07, 2006 | 1277 | 1278 | 1271 | 1276 | 0 | -2.38(-0.19%) |
Mar 06, 2006 | 1287 | 1288 | 1276 | 1278 | 0 | -8.97(-0.70%) |
Mar 03, 2006 | 1287 | 1297 | 1284 | 1287 | 0 | -1.91(-0.15%) |
Mar 02, 2006 | 1289 | 1291 | 1283 | 1289 | 0 | -2.10(-0.16%) |
Mar 01, 2006 | 1282 | 1292 | 1281 | 1291 | 0 | +10.58(+0.83%) |
Feb 28, 2006 | 1293 | 1294 | 1279 | 1281 | 0 | -13.46(-1.04%) |
Feb 27, 2006 | 1290 | 1298 | 1288 | 1294 | 0 | +4.69(+0.36%) |
Feb 24, 2006 | 1288 | 1292 | 1286 | 1289 | 0 | +1.64(+0.13%) |
Feb 23, 2006 | 1293 | 1294 | 1285 | 1288 | 0 | -4.88(-0.38%) |
Feb 22, 2006 | 1283 | 1294 | 1283 | 1293 | 0 | +9.63(+0.75%) |
Feb 21, 2006 | 1287 | 1292 | 1281 | 1283 | 0 | -4.20(-0.33%) |
Feb 17, 2006 | 1289 | 1289 | 1284 | 1287 | 0 | -2.14(-0.17%) |
Feb 16, 2006 | 1280 | 1289 | 1280 | 1289 | 0 | +9.38(+0.73%) |
Feb 15, 2006 | 1276 | 1281 | 1271 | 1280 | 0 | +4.47(+0.35%) |
Feb 14, 2006 | 1263 | 1278 | 1261 | 1276 | 0 | +12.67(+1.00%) |
Feb 13, 2006 | 1265 | 1267 | 1258 | 1263 | 0 | -4.13(-0.33%) |
Feb 10, 2006 | 1264 | 1270 | 1255 | 1267 | 0 | +3.21(+0.25%) |
Feb 09, 2006 | 1266 | 1275 | 1263 | 1264 | 0 | -1.87(-0.15%) |
Feb 08, 2006 | 1257 | 1266 | 1255 | 1266 | 0 | +10.87(+0.87%) |
Feb 07, 2006 | 1265 | 1266 | 1254 | 1255 | 0 | -10.24(-0.81%) |
Feb 06, 2006 | 1264 | 1267 | 1262 | 1265 | 0 | +0.99(+0.08%) |
Feb 03, 2006 | 1269 | 1271 | 1261 | 1264 | 0 | -6.81(-0.54%) |
Feb 02, 2006 | 1282 | 1282 | 1268 | 1271 | 0 | -11.62(-0.91%) |