Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 100.26 | 100.97 | 100.18 | 100.76 | 72,877,304 | +0.34(+0.34%) |
Apr 27, 2006 | 99.56 | 100.89 | 99.32 | 100.42 | 162,496,720 | +0.48(+0.48%) |
Apr 26, 2006 | 100.02 | 100.51 | 99.87 | 99.94 | 87,762,616 | +0.02(+0.02%) |
Apr 25, 2006 | 100.44 | 100.49 | 99.57 | 99.92 | 110,069,648 | -0.41(-0.41%) |
Apr 24, 2006 | 100.34 | 100.46 | 99.93 | 100.33 | 68,560,384 | -0.18(-0.18%) |
Apr 21, 2006 | 100.96 | 101.01 | 100.11 | 100.52 | 94,399,392 | +0.02(+0.01%) |
Apr 20, 2006 | 100.40 | 101.06 | 100.09 | 100.50 | 112,237,240 | +0.14(+0.14%) |
Apr 19, 2006 | 100.26 | 100.46 | 99.82 | 100.36 | 113,864,792 | +0.19(+0.19%) |
Apr 18, 2006 | 98.83 | 100.36 | 98.75 | 100.17 | 120,857,104 | +1.56(+1.59%) |
Apr 17, 2006 | 98.71 | 99.11 | 98.12 | 98.61 | 83,723,224 | -0.04(-0.04%) |
Apr 13, 2006 | 98.78 | 99.06 | 98.34 | 98.65 | 66,642,916 | -0.13(-0.13%) |
Apr 12, 2006 | 98.59 | 98.97 | 98.57 | 98.78 | 56,163,632 | +0.18(+0.19%) |
Apr 11, 2006 | 99.53 | 99.68 | 98.29 | 98.59 | 94,991,488 | -0.84(-0.85%) |
Apr 10, 2006 | 99.41 | 99.70 | 99.07 | 99.44 | 54,190,320 | +0.15(+0.15%) |
Apr 07, 2006 | 100.45 | 100.71 | 99.14 | 99.28 | 104,617,456 | -1.02(-1.02%) |
Apr 06, 2006 | 100.29 | 100.56 | 99.78 | 100.30 | 75,559,488 | -0.11(-0.11%) |
Apr 05, 2006 | 100.10 | 100.62 | 99.93 | 100.41 | 66,033,724 | +0.34(+0.34%) |
Apr 04, 2006 | 99.41 | 100.19 | 99.14 | 100.06 | 71,513,704 | +0.67(+0.67%) |
Apr 03, 2006 | 99.69 | 100.30 | 99.24 | 99.40 | 79,344,456 | -0.11(-0.11%) |
Mar 31, 2006 | 99.66 | 99.82 | 99.15 | 99.51 | 82,102,192 | +0.02(+0.02%) |
Mar 30, 2006 | 99.72 | 100.39 | 99.29 | 99.48 | 92,079,672 | -0.18(-0.18%) |
Mar 29, 2006 | 99.18 | 100.02 | 99.09 | 99.66 | 80,282,576 | +0.62(+0.63%) |
Mar 28, 2006 | 99.58 | 100.04 | 98.32 | 99.04 | 107,094,280 | -0.61(-0.62%) |
Mar 27, 2006 | 99.66 | 99.85 | 99.44 | 99.65 | 42,434,856 | -0.15(-0.15%) |
Mar 24, 2006 | 99.63 | 100.07 | 99.44 | 99.80 | 56,381,396 | +0.08(+0.08%) |
Mar 23, 2006 | 99.83 | 99.94 | 99.37 | 99.72 | 61,120,924 | -0.21(-0.21%) |
Mar 22, 2006 | 99.28 | 100.03 | 99.21 | 99.93 | 67,341,352 | +0.61(+0.61%) |
Mar 21, 2006 | 99.77 | 100.39 | 99.21 | 99.32 | 113,819,248 | -0.63(-0.63%) |
Mar 20, 2006 | 100.13 | 100.33 | 99.80 | 99.95 | 59,416,780 | -0.16(-0.16%) |
Mar 17, 2006 | 100.16 | 100.33 | 99.93 | 100.11 | 61,697,756 | -0.31(-0.31%) |
Mar 16, 2006 | 100.39 | 100.76 | 100.28 | 100.42 | 85,515,568 | +0.21(+0.21%) |
Mar 15, 2006 | 99.75 | 100.30 | 99.52 | 100.22 | 69,677,776 | +0.44(+0.45%) |
Mar 14, 2006 | 98.65 | 99.81 | 98.57 | 99.77 | 91,172,992 | +1.03(+1.05%) |
Mar 13, 2006 | 98.75 | 98.99 | 98.51 | 98.74 | 59,340,324 | +0.18(+0.19%) |
Mar 10, 2006 | 98.01 | 98.75 | 97.67 | 98.55 | 78,925,888 | +0.93(+0.95%) |
Mar 09, 2006 | 98.36 | 98.62 | 97.63 | 97.63 | 73,738,184 | -0.66(-0.67%) |
Mar 08, 2006 | 97.87 | 98.44 | 97.47 | 98.29 | 87,027,776 | +0.21(+0.21%) |
Mar 07, 2006 | 98.03 | 98.15 | 97.64 | 98.08 | 80,613,336 | -0.15(-0.15%) |
Mar 06, 2006 | 98.98 | 99.01 | 97.99 | 98.23 | 69,780,072 | -0.46(-0.47%) |
Mar 03, 2006 | 98.52 | 99.69 | 98.60 | 98.69 | 95,774,464 | -0.46(-0.46%) |
Mar 02, 2006 | 98.78 | 99.19 | 98.57 | 99.14 | 79,126,168 | -0.01(-0.01%) |
Mar 01, 2006 | 98.56 | 99.24 | 98.49 | 99.15 | 63,466,484 | +0.87(+0.89%) |
Feb 28, 2006 | 99.22 | 99.57 | 98.20 | 98.28 | 97,067,096 | -0.94(-0.95%) |
Feb 27, 2006 | 99.18 | 99.67 | 99.08 | 99.22 | 46,814,792 | +0.04(+0.04%) |
Feb 24, 2006 | 98.98 | 99.24 | 98.69 | 99.18 | 47,990,508 | +0.25(+0.26%) |
Feb 23, 2006 | 99.08 | 99.36 | 98.32 | 98.93 | 56,691,536 | -0.15(-0.15%) |
Feb 22, 2006 | 98.69 | 99.37 | 98.60 | 99.08 | 55,236,212 | +0.60(+0.61%) |
Feb 21, 2006 | 98.96 | 99.18 | 98.32 | 98.48 | 60,621,332 | -0.25(-0.25%) |
Feb 17, 2006 | 98.95 | 98.99 | 98.55 | 98.72 | 52,637,268 | -0.27(-0.27%) |
Feb 16, 2006 | 98.32 | 99.03 | 98.24 | 98.99 | 79,636,464 | +0.74(+0.75%) |
Feb 15, 2006 | 97.84 | 98.35 | 97.52 | 98.26 | 111,521,832 | +0.34(+0.35%) |
Feb 14, 2006 | 96.92 | 98.13 | 94.76 | 97.91 | 118,687,824 | +1.03(+1.06%) |
Feb 13, 2006 | 97.01 | 97.18 | 96.53 | 96.88 | 68,250,112 | -0.18(-0.18%) |
Feb 10, 2006 | 96.91 | 97.44 | 96.15 | 97.06 | 84,168,928 | +0.18(+0.18%) |
Feb 09, 2006 | 97.27 | 97.80 | 96.85 | 96.88 | 80,926,608 | -0.16(-0.17%) |
Feb 08, 2006 | 96.49 | 98.18 | 96.26 | 97.04 | 77,536,848 | +0.87(+0.91%) |
Feb 07, 2006 | 96.86 | 97.08 | 96.11 | 96.17 | 92,914,192 | -0.86(-0.88%) |
Feb 06, 2006 | 96.91 | 97.18 | 96.70 | 97.03 | 59,381,944 | +0.25(+0.26%) |
Feb 03, 2006 | 97.04 | 98.40 | 96.68 | 96.78 | 112,262,688 | -0.48(-0.50%) |
Feb 02, 2006 | 98.18 | 98.21 | 97.18 | 97.26 | 109,114,432 | -1.14(-1.16%) |