Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 96.41 | 97.03 | 96.11 | 96.41 | 210,549 | +0.17(+0.18%) |
Mar 30, 2006 | 96.28 | 96.75 | 95.61 | 96.24 | 179,184 | +0.03(+0.04%) |
Mar 29, 2006 | 95.05 | 96.40 | 95.05 | 96.21 | 285,475 | +1.10(+1.16%) |
Mar 28, 2006 | 94.35 | 96.52 | 94.35 | 95.11 | 263,404 | -1.03(-1.07%) |
Mar 27, 2006 | 95.90 | 96.28 | 95.24 | 96.14 | 158,275 | +0.10(+0.11%) |
Mar 24, 2006 | 95.73 | 96.41 | 95.56 | 96.04 | 167,277 | +0.39(+0.40%) |
Mar 23, 2006 | 96.09 | 96.21 | 95.08 | 95.65 | 103,967 | -0.55(-0.57%) |
Mar 22, 2006 | 96.06 | 96.70 | 95.34 | 96.20 | 249,900 | +0.17(+0.17%) |
Mar 21, 2006 | 96.24 | 96.41 | 95.48 | 96.04 | 258,467 | -0.37(-0.39%) |
Mar 20, 2006 | 96.41 | 96.99 | 96.15 | 96.41 | 342,832 | -0.32(-0.33%) |
Mar 17, 2006 | 96.41 | 97.21 | 96.31 | 96.73 | 318,873 | +0.32(+0.34%) |
Mar 16, 2006 | 97.03 | 97.68 | 95.68 | 96.41 | 388,282 | +0.81(+0.84%) |
Mar 15, 2006 | 94.35 | 96.08 | 93.73 | 95.60 | 804,734 | +0.87(+0.92%) |
Mar 14, 2006 | 92.56 | 95.17 | 92.48 | 94.73 | 701,056 | +2.28(+2.47%) |
Mar 13, 2006 | 91.08 | 93.00 | 91.08 | 92.45 | 341,816 | +1.38(+1.51%) |
Mar 10, 2006 | 90.84 | 91.79 | 90.78 | 91.08 | 283,878 | +0.14(+0.15%) |
Mar 09, 2006 | 91.87 | 93.18 | 90.11 | 90.94 | 572,694 | -1.15(-1.25%) |
Mar 08, 2006 | 92.97 | 93.32 | 91.63 | 92.09 | 191,962 | -1.81(-1.93%) |
Mar 07, 2006 | 94.56 | 94.56 | 93.15 | 93.90 | 160,162 | -0.83(-0.88%) |
Mar 06, 2006 | 97.21 | 97.52 | 94.69 | 94.73 | 268,486 | -2.61(-2.68%) |
Mar 03, 2006 | 97.85 | 98.20 | 96.66 | 97.34 | 178,313 | -0.79(-0.81%) |
Mar 02, 2006 | 98.37 | 98.94 | 97.21 | 98.14 | 158,129 | -0.08(-0.08%) |
Mar 01, 2006 | 98.03 | 99.30 | 97.10 | 98.21 | 296,947 | +0.35(+0.36%) |
Feb 28, 2006 | 98.82 | 99.00 | 97.15 | 97.86 | 267,760 | -0.96(-0.98%) |
Feb 27, 2006 | 98.75 | 99.51 | 97.96 | 98.82 | 244,527 | +0.00(+0.00%) |
Feb 24, 2006 | 99.51 | 99.51 | 98.03 | 98.82 | 358,660 | +1.17(+1.20%) |
Feb 23, 2006 | 99.31 | 99.31 | 96.61 | 97.65 | 687,697 | -1.80(-1.81%) |
Feb 22, 2006 | 99.00 | 101.10 | 98.55 | 99.46 | 386,394 | -0.59(-0.59%) |
Feb 21, 2006 | 102.27 | 102.90 | 99.83 | 100.04 | 304,497 | -0.90(-0.89%) |
Feb 17, 2006 | 103.16 | 103.17 | 99.18 | 100.95 | 642,829 | -2.98(-2.86%) |
Feb 16, 2006 | 103.99 | 105.37 | 102.27 | 103.92 | 491,523 | -0.24(-0.23%) |
Feb 15, 2006 | 107.12 | 111.21 | 104.16 | 104.16 | 3,682,436 | +3.64(+3.62%) |
Feb 14, 2006 | 97.96 | 101.24 | 97.27 | 100.52 | 654,300 | +2.73(+2.80%) |
Feb 13, 2006 | 101.58 | 103.30 | 97.62 | 97.78 | 2,104,622 | +7.22(+7.97%) |
Feb 10, 2006 | 92.50 | 92.50 | 90.31 | 90.57 | 307,111 | -1.93(-2.08%) |
Feb 09, 2006 | 91.25 | 95.04 | 91.25 | 92.50 | 371,292 | +2.20(+2.44%) |
Feb 08, 2006 | 89.83 | 90.49 | 89.53 | 90.29 | 119,650 | +0.63(+0.71%) |
Feb 07, 2006 | 90.15 | 90.58 | 89.22 | 89.66 | 142,737 | -0.25(-0.28%) |
Feb 06, 2006 | 89.12 | 90.48 | 89.03 | 89.91 | 97,578 | +0.61(+0.69%) |
Feb 03, 2006 | 88.72 | 89.43 | 88.18 | 89.29 | 116,891 | +0.41(+0.46%) |
Feb 02, 2006 | 88.32 | 89.16 | 88.32 | 88.88 | 139,688 | -0.33(-0.37%) |
Feb 01, 2006 | 85.39 | 90.73 | 84.71 | 89.21 | 559,480 | -2.25(-2.45%) |
Jan 31, 2006 | 92.14 | 92.28 | 91.06 | 91.46 | 125,167 | -0.41(-0.45%) |
Jan 30, 2006 | 91.79 | 92.28 | 90.93 | 91.87 | 332,522 | +0.19(+0.21%) |
Jan 27, 2006 | 92.98 | 92.98 | 90.68 | 91.68 | 332,232 | -1.30(-1.40%) |
Jan 26, 2006 | 89.25 | 94.05 | 89.25 | 92.98 | 428,649 | +3.80(+4.26%) |
Jan 25, 2006 | 89.37 | 90.02 | 88.65 | 89.18 | 183,395 | +0.37(+0.41%) |
Jan 24, 2006 | 88.83 | 88.89 | 87.96 | 88.81 | 175,699 | +0.54(+0.61%) |
Jan 23, 2006 | 86.08 | 88.56 | 84.58 | 88.27 | 355,901 | +0.81(+0.93%) |
Jan 20, 2006 | 89.53 | 90.06 | 86.13 | 87.46 | 978,982 | +5.27(+6.41%) |
Jan 19, 2006 | 79.09 | 83.15 | 79.09 | 82.19 | 803,863 | +5.82(+7.62%) |
Jan 18, 2006 | 76.64 | 76.68 | 75.09 | 76.37 | 188,042 | -0.61(-0.80%) |
Jan 17, 2006 | 78.27 | 78.85 | 76.46 | 76.99 | 161,179 | -0.59(-0.76%) |
Jan 13, 2006 | 76.95 | 77.73 | 76.95 | 77.58 | 68,827 | +0.45(+0.59%) |
Jan 12, 2006 | 75.97 | 77.12 | 75.77 | 77.12 | 137,074 | +1.01(+1.33%) |
Jan 11, 2006 | 76.62 | 77.51 | 76.02 | 76.11 | 128,072 | -1.13(-1.46%) |
Jan 10, 2006 | 76.77 | 77.90 | 76.51 | 77.24 | 111,663 | +0.32(+0.41%) |
Jan 09, 2006 | 76.99 | 77.47 | 76.11 | 76.92 | 139,253 | +0.88(+1.16%) |
Jan 06, 2006 | 74.23 | 76.04 | 74.23 | 76.04 | 100,337 | +1.67(+2.24%) |
Jan 05, 2006 | 75.36 | 75.36 | 74.26 | 74.38 | 51,983 | -0.81(-1.08%) |
Jan 04, 2006 | 75.24 | 75.58 | 74.83 | 75.19 | 113,551 | +0.12(+0.17%) |