Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 99.62 | 100.36 | 99.62 | 99.69 | 749,800 | +0.21(+0.21%) |
Mar 30, 2006 | 98.93 | 99.89 | 98.82 | 99.48 | 625,600 | +0.56(+0.57%) |
Mar 29, 2006 | 98.85 | 99.38 | 98.25 | 98.92 | 608,700 | +0.15(+0.15%) |
Mar 28, 2006 | 98.75 | 99.61 | 98.15 | 98.77 | 488,700 | -0.08(-0.08%) |
Mar 27, 2006 | 98.01 | 98.98 | 97.85 | 98.85 | 494,500 | +0.59(+0.60%) |
Mar 24, 2006 | 97.97 | 98.44 | 97.22 | 98.26 | 409,900 | +0.04(+0.04%) |
Mar 23, 2006 | 97.80 | 98.65 | 97.75 | 98.22 | 1,028,300 | +0.97(+1.00%) |
Mar 22, 2006 | 96.56 | 97.63 | 96.52 | 97.25 | 713,100 | +0.44(+0.45%) |
Mar 21, 2006 | 97.24 | 97.90 | 96.47 | 96.81 | 453,100 | -0.51(-0.52%) |
Mar 20, 2006 | 98.10 | 98.34 | 96.73 | 97.32 | 321,000 | +0.10(+0.10%) |
Mar 17, 2006 | 98.00 | 98.00 | 96.77 | 97.22 | 659,400 | -0.56(-0.57%) |
Mar 16, 2006 | 98.40 | 99.12 | 97.54 | 97.78 | 399,500 | +0.19(+0.19%) |
Mar 15, 2006 | 97.90 | 98.40 | 96.94 | 97.59 | 449,300 | +0.07(+0.07%) |
Mar 14, 2006 | 96.64 | 97.80 | 96.31 | 97.52 | 373,200 | +0.28(+0.29%) |
Mar 13, 2006 | 97.03 | 97.61 | 96.68 | 97.24 | 437,600 | +0.41(+0.42%) |
Mar 10, 2006 | 95.10 | 97.08 | 94.62 | 96.83 | 469,800 | +1.63(+1.71%) |
Mar 09, 2006 | 95.86 | 95.86 | 94.77 | 95.20 | 498,100 | -0.67(-0.70%) |
Mar 08, 2006 | 95.90 | 96.21 | 95.20 | 95.87 | 362,600 | -0.06(-0.06%) |
Mar 07, 2006 | 95.34 | 96.30 | 95.03 | 95.93 | 503,300 | +0.52(+0.55%) |
Mar 06, 2006 | 95.82 | 96.12 | 95.02 | 95.41 | 437,700 | -0.40(-0.42%) |
Mar 03, 2006 | 97.43 | 97.71 | 95.79 | 95.81 | 633,000 | -1.87(-1.91%) |
Mar 02, 2006 | 100.40 | 100.55 | 97.25 | 97.68 | 1,554,600 | -2.61(-2.60%) |
Mar 01, 2006 | 94.26 | 100.75 | 94.02 | 100.29 | 2,526,900 | +3.61(+3.73%) |
Feb 28, 2006 | 98.91 | 98.75 | 96.67 | 96.68 | 736,100 | -2.23(-2.25%) |
Feb 27, 2006 | 99.66 | 100.15 | 98.86 | 98.91 | 461,000 | -0.51(-0.51%) |
Feb 24, 2006 | 99.03 | 99.49 | 98.45 | 99.42 | 398,800 | +0.48(+0.49%) |
Feb 23, 2006 | 98.80 | 99.70 | 98.44 | 98.94 | 304,500 | -0.07(-0.07%) |
Feb 22, 2006 | 98.38 | 99.70 | 98.21 | 99.01 | 297,000 | +0.83(+0.85%) |
Feb 21, 2006 | 99.17 | 99.75 | 97.69 | 98.18 | 367,500 | -1.12(-1.13%) |
Feb 17, 2006 | 99.45 | 99.74 | 98.73 | 99.30 | 458,300 | -0.07(-0.07%) |
Feb 16, 2006 | 99.72 | 99.80 | 98.48 | 99.37 | 435,200 | -0.38(-0.38%) |
Feb 15, 2006 | 99.84 | 100.26 | 98.90 | 99.75 | 684,200 | -0.48(-0.48%) |
Feb 14, 2006 | 98.59 | 100.45 | 98.45 | 100.23 | 856,900 | +1.81(+1.84%) |
Feb 13, 2006 | 98.00 | 98.81 | 97.44 | 98.42 | 327,700 | +0.37(+0.38%) |
Feb 10, 2006 | 99.05 | 99.32 | 96.61 | 98.05 | 896,800 | -0.18(-0.18%) |
Feb 09, 2006 | 97.33 | 98.69 | 97.05 | 98.23 | 571,800 | +0.95(+0.98%) |
Feb 08, 2006 | 97.10 | 97.75 | 96.51 | 97.28 | 461,500 | +0.16(+0.16%) |
Feb 07, 2006 | 96.40 | 97.59 | 96.39 | 97.12 | 633,400 | +0.72(+0.75%) |
Feb 06, 2006 | 97.19 | 97.19 | 95.39 | 96.40 | 944,100 | -0.80(-0.82%) |
Feb 03, 2006 | 96.94 | 97.68 | 96.46 | 97.20 | 361,700 | +0.16(+0.16%) |
Feb 02, 2006 | 97.61 | 97.95 | 96.31 | 97.04 | 445,800 | -0.57(-0.58%) |
Feb 01, 2006 | 98.20 | 98.50 | 97.05 | 97.61 | 526,600 | -0.14(-0.14%) |
Jan 31, 2006 | 96.67 | 97.98 | 96.63 | 97.75 | 977,900 | +1.23(+1.27%) |
Jan 30, 2006 | 96.13 | 96.89 | 96.00 | 96.52 | 811,700 | +0.70(+0.73%) |
Jan 27, 2006 | 94.86 | 96.44 | 94.80 | 95.82 | 803,200 | +0.87(+0.92%) |
Jan 26, 2006 | 95.45 | 96.67 | 94.79 | 94.95 | 444,900 | -0.08(-0.08%) |
Jan 25, 2006 | 95.72 | 95.73 | 94.44 | 95.03 | 392,900 | -0.49(-0.51%) |
Jan 24, 2006 | 94.70 | 95.81 | 94.59 | 95.52 | 490,700 | +1.04(+1.10%) |
Jan 23, 2006 | 94.90 | 95.38 | 94.28 | 94.48 | 315,500 | -0.30(-0.32%) |
Jan 20, 2006 | 95.63 | 95.63 | 94.16 | 94.78 | 822,200 | -0.59(-0.62%) |
Jan 19, 2006 | 95.20 | 95.37 | 94.50 | 95.37 | 402,100 | +0.42(+0.44%) |
Jan 18, 2006 | 94.83 | 96.08 | 94.35 | 94.95 | 447,400 | +0.02(+0.02%) |
Jan 17, 2006 | 95.61 | 95.77 | 94.73 | 94.93 | 470,400 | -0.85(-0.89%) |
Jan 13, 2006 | 95.74 | 96.66 | 95.41 | 95.78 | 645,300 | -0.15(-0.16%) |
Jan 12, 2006 | 95.50 | 98.00 | 95.38 | 95.93 | 2,268,300 | +2.60(+2.79%) |
Jan 11, 2006 | 92.56 | 93.38 | 92.47 | 93.33 | 687,600 | +0.87(+0.94%) |
Jan 10, 2006 | 92.22 | 92.77 | 91.75 | 92.46 | 479,300 | +0.00(+0.00%) |
Jan 09, 2006 | 90.89 | 92.60 | 90.67 | 92.46 | 673,700 | +1.45(+1.59%) |
Jan 06, 2006 | 92.23 | 92.70 | 90.82 | 91.01 | 436,300 | -0.97(-1.05%) |
Jan 05, 2006 | 91.76 | 92.53 | 91.51 | 91.98 | 715,100 | +0.08(+0.09%) |
Jan 04, 2006 | 92.76 | 93.42 | 91.52 | 91.90 | 664,500 | -0.86(-0.93%) |