Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 96.45 | 97.07 | 96.16 | 96.46 | 210,448 | +0.17(+0.18%) |
Mar 30, 2006 | 96.32 | 96.79 | 95.65 | 96.29 | 179,099 | +0.03(+0.04%) |
Mar 29, 2006 | 95.10 | 96.45 | 95.10 | 96.25 | 285,339 | +1.10(+1.16%) |
Mar 28, 2006 | 94.39 | 96.56 | 94.39 | 95.15 | 263,278 | -1.03(-1.07%) |
Mar 27, 2006 | 95.94 | 96.32 | 95.28 | 96.18 | 158,199 | +0.10(+0.11%) |
Mar 24, 2006 | 95.77 | 96.46 | 95.61 | 96.08 | 167,197 | +0.39(+0.40%) |
Mar 23, 2006 | 96.14 | 96.25 | 95.12 | 95.70 | 103,918 | -0.55(-0.57%) |
Mar 22, 2006 | 96.11 | 96.75 | 95.39 | 96.25 | 249,780 | +0.17(+0.17%) |
Mar 21, 2006 | 96.28 | 96.46 | 95.53 | 96.08 | 258,344 | -0.37(-0.39%) |
Mar 20, 2006 | 96.46 | 97.03 | 96.19 | 96.45 | 342,668 | -0.32(-0.33%) |
Mar 17, 2006 | 96.46 | 97.25 | 96.36 | 96.78 | 318,721 | +0.32(+0.34%) |
Mar 16, 2006 | 97.08 | 97.73 | 95.73 | 96.45 | 388,096 | +0.81(+0.84%) |
Mar 15, 2006 | 94.39 | 96.12 | 93.77 | 95.65 | 804,349 | +0.87(+0.92%) |
Mar 14, 2006 | 92.60 | 95.22 | 92.53 | 94.78 | 700,721 | +2.28(+2.47%) |
Mar 13, 2006 | 91.12 | 93.04 | 91.12 | 92.50 | 341,652 | +1.38(+1.51%) |
Mar 10, 2006 | 90.88 | 91.83 | 90.82 | 91.12 | 283,743 | +0.14(+0.15%) |
Mar 09, 2006 | 91.91 | 93.22 | 90.16 | 90.98 | 572,420 | -1.15(-1.25%) |
Mar 08, 2006 | 93.02 | 93.36 | 91.67 | 92.13 | 191,871 | -1.81(-1.93%) |
Mar 07, 2006 | 94.60 | 94.60 | 93.19 | 93.95 | 160,086 | -0.83(-0.88%) |
Mar 06, 2006 | 97.25 | 97.56 | 94.73 | 94.78 | 268,358 | -2.61(-2.68%) |
Mar 03, 2006 | 97.89 | 98.25 | 96.70 | 97.39 | 178,228 | -0.79(-0.81%) |
Mar 02, 2006 | 98.42 | 98.98 | 97.25 | 98.18 | 158,054 | -0.08(-0.08%) |
Mar 01, 2006 | 98.08 | 99.35 | 97.15 | 98.26 | 296,805 | +0.35(+0.36%) |
Feb 28, 2006 | 98.87 | 99.05 | 97.20 | 97.91 | 267,632 | -0.96(-0.98%) |
Feb 27, 2006 | 98.80 | 99.55 | 98.00 | 98.87 | 244,410 | +0.00(+0.00%) |
Feb 24, 2006 | 99.56 | 99.56 | 98.08 | 98.87 | 358,488 | +1.17(+1.20%) |
Feb 23, 2006 | 99.35 | 99.35 | 96.66 | 97.70 | 687,369 | -1.81(-1.81%) |
Feb 22, 2006 | 99.04 | 101.15 | 98.60 | 99.51 | 386,209 | -0.59(-0.59%) |
Feb 21, 2006 | 102.32 | 102.95 | 99.88 | 100.09 | 304,352 | -0.90(-0.89%) |
Feb 17, 2006 | 103.21 | 103.22 | 99.22 | 100.99 | 642,521 | -2.98(-2.86%) |
Feb 16, 2006 | 104.04 | 105.42 | 102.32 | 103.97 | 491,289 | -0.24(-0.23%) |
Feb 15, 2006 | 107.17 | 111.27 | 104.21 | 104.21 | 3,680,676 | +3.65(+3.62%) |
Feb 14, 2006 | 98.01 | 101.29 | 97.31 | 100.57 | 653,987 | +2.74(+2.80%) |
Feb 13, 2006 | 101.63 | 103.35 | 97.67 | 97.83 | 2,103,617 | +7.22(+7.97%) |
Feb 10, 2006 | 92.54 | 92.54 | 90.35 | 90.61 | 306,964 | -1.93(-2.08%) |
Feb 09, 2006 | 91.29 | 95.08 | 91.29 | 92.54 | 371,115 | +2.20(+2.44%) |
Feb 08, 2006 | 89.87 | 90.54 | 89.58 | 90.34 | 119,592 | +0.63(+0.71%) |
Feb 07, 2006 | 90.19 | 90.62 | 89.27 | 89.70 | 142,669 | -0.25(-0.28%) |
Feb 06, 2006 | 89.16 | 90.53 | 89.07 | 89.95 | 97,532 | +0.61(+0.69%) |
Feb 03, 2006 | 88.76 | 89.47 | 88.23 | 89.34 | 116,835 | +0.41(+0.46%) |
Feb 02, 2006 | 88.36 | 89.20 | 88.36 | 88.92 | 139,621 | -0.33(-0.37%) |
Feb 01, 2006 | 85.43 | 90.78 | 84.75 | 89.25 | 559,213 | -2.25(-2.45%) |
Jan 31, 2006 | 92.19 | 92.32 | 91.10 | 91.50 | 125,108 | -0.41(-0.45%) |
Jan 30, 2006 | 91.83 | 92.33 | 90.97 | 91.91 | 332,363 | +0.19(+0.21%) |
Jan 27, 2006 | 93.03 | 93.03 | 90.72 | 91.72 | 332,073 | -1.30(-1.40%) |
Jan 26, 2006 | 89.29 | 94.09 | 89.29 | 93.02 | 428,444 | +3.80(+4.26%) |
Jan 25, 2006 | 89.41 | 90.07 | 88.69 | 89.22 | 183,308 | +0.37(+0.41%) |
Jan 24, 2006 | 88.87 | 88.93 | 88.00 | 88.85 | 175,615 | +0.54(+0.61%) |
Jan 23, 2006 | 86.13 | 88.60 | 84.62 | 88.32 | 355,731 | +0.81(+0.93%) |
Jan 20, 2006 | 89.58 | 90.10 | 86.17 | 87.50 | 978,514 | +5.27(+6.41%) |
Jan 19, 2006 | 79.13 | 83.19 | 79.13 | 82.23 | 803,479 | +5.82(+7.62%) |
Jan 18, 2006 | 76.68 | 76.72 | 75.12 | 76.41 | 187,952 | -0.61(-0.80%) |
Jan 17, 2006 | 78.31 | 78.89 | 76.50 | 77.02 | 161,102 | -0.59(-0.76%) |
Jan 13, 2006 | 76.99 | 77.77 | 76.99 | 77.62 | 68,794 | +0.45(+0.59%) |
Jan 12, 2006 | 76.01 | 77.16 | 75.80 | 77.16 | 137,009 | +1.01(+1.33%) |
Jan 11, 2006 | 76.66 | 77.55 | 76.06 | 76.15 | 128,010 | -1.13(-1.46%) |
Jan 10, 2006 | 76.80 | 77.93 | 76.55 | 77.28 | 111,610 | +0.32(+0.41%) |
Jan 09, 2006 | 77.02 | 77.51 | 76.14 | 76.96 | 139,186 | +0.88(+1.16%) |
Jan 06, 2006 | 74.27 | 76.08 | 74.27 | 76.08 | 100,289 | +1.67(+2.24%) |
Jan 05, 2006 | 75.40 | 75.40 | 74.30 | 74.41 | 51,959 | -0.81(-1.08%) |
Jan 04, 2006 | 75.27 | 75.61 | 74.87 | 75.23 | 113,497 | +0.12(+0.17%) |