Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 96.24 | 97.35 | 96.09 | 97.18 | 1,619,093 | +1.27(+1.33%) |
Mar 30, 2006 | 95.73 | 97.12 | 95.09 | 95.91 | 1,365,747 | -0.31(-0.32%) |
Mar 29, 2006 | 96.48 | 96.86 | 95.94 | 96.22 | 1,393,754 | -0.69(-0.71%) |
Mar 28, 2006 | 96.84 | 97.54 | 96.50 | 96.91 | 1,041,510 | -0.10(-0.11%) |
Mar 27, 2006 | 96.12 | 97.23 | 96.12 | 97.01 | 1,173,413 | +0.80(+0.83%) |
Mar 24, 2006 | 97.28 | 97.28 | 96.06 | 96.21 | 1,130,297 | -1.02(-1.05%) |
Mar 23, 2006 | 98.09 | 98.31 | 96.04 | 97.23 | 2,329,277 | -1.24(-1.26%) |
Mar 22, 2006 | 96.98 | 98.84 | 95.86 | 98.47 | 3,251,436 | +1.05(+1.08%) |
Mar 21, 2006 | 97.54 | 98.35 | 97.36 | 97.42 | 1,848,849 | -0.67(-0.68%) |
Mar 20, 2006 | 98.63 | 98.93 | 97.59 | 98.09 | 1,614,212 | -0.81(-0.82%) |
Mar 17, 2006 | 99.13 | 99.13 | 97.71 | 98.90 | 2,013,175 | +0.37(+0.38%) |
Mar 16, 2006 | 99.82 | 99.82 | 98.09 | 98.53 | 1,710,438 | -1.28(-1.28%) |
Mar 15, 2006 | 98.40 | 99.82 | 98.29 | 99.82 | 1,828,395 | +1.07(+1.08%) |
Mar 14, 2006 | 96.80 | 98.78 | 96.76 | 98.75 | 1,946,003 | +2.10(+2.17%) |
Mar 13, 2006 | 96.41 | 97.14 | 96.16 | 96.65 | 1,403,865 | +0.27(+0.28%) |
Mar 10, 2006 | 96.44 | 97.39 | 96.09 | 96.38 | 1,454,534 | -0.29(-0.30%) |
Mar 09, 2006 | 96.22 | 97.48 | 96.06 | 96.68 | 2,469,548 | +0.49(+0.51%) |
Mar 08, 2006 | 96.45 | 96.54 | 94.64 | 96.18 | 1,679,408 | -0.19(-0.20%) |
Mar 07, 2006 | 95.32 | 96.71 | 95.32 | 96.37 | 1,527,284 | +0.37(+0.39%) |
Mar 06, 2006 | 95.76 | 96.24 | 94.68 | 96.00 | 1,426,527 | +0.06(+0.06%) |
Mar 03, 2006 | 93.96 | 96.69 | 93.84 | 95.94 | 2,178,315 | +1.81(+1.92%) |
Mar 02, 2006 | 94.65 | 94.74 | 93.48 | 94.14 | 2,189,588 | -0.89(-0.93%) |
Mar 01, 2006 | 94.44 | 95.14 | 93.47 | 95.02 | 3,142,659 | +2.74(+2.97%) |
Feb 28, 2006 | 93.48 | 93.40 | 91.93 | 92.28 | 1,803,409 | -1.20(-1.29%) |
Feb 27, 2006 | 92.39 | 93.65 | 91.97 | 93.48 | 1,483,472 | +1.27(+1.38%) |
Feb 24, 2006 | 92.42 | 92.61 | 91.86 | 92.21 | 1,540,533 | +0.37(+0.40%) |
Feb 23, 2006 | 91.77 | 92.50 | 91.32 | 91.84 | 1,370,744 | +0.28(+0.31%) |
Feb 22, 2006 | 90.35 | 92.00 | 90.35 | 91.56 | 2,614,583 | +1.17(+1.29%) |
Feb 21, 2006 | 90.28 | 90.69 | 89.83 | 90.39 | 2,073,258 | -0.01(-0.01%) |
Feb 17, 2006 | 90.09 | 90.48 | 89.41 | 90.39 | 1,451,164 | +0.36(+0.40%) |
Feb 16, 2006 | 89.45 | 90.26 | 88.42 | 90.03 | 1,540,998 | +0.28(+0.32%) |
Feb 15, 2006 | 88.84 | 89.92 | 88.24 | 89.75 | 1,639,431 | +0.52(+0.58%) |
Feb 14, 2006 | 87.08 | 89.38 | 87.08 | 89.23 | 2,378,436 | +2.22(+2.55%) |
Feb 13, 2006 | 85.88 | 88.10 | 85.88 | 87.01 | 1,825,373 | +1.18(+1.37%) |
Feb 10, 2006 | 85.66 | 86.24 | 85.34 | 85.83 | 1,247,441 | +0.17(+0.20%) |
Feb 09, 2006 | 86.44 | 86.93 | 85.51 | 85.66 | 1,198,980 | -0.71(-0.83%) |
Feb 08, 2006 | 84.97 | 86.42 | 84.33 | 86.38 | 1,650,587 | +2.03(+2.41%) |
Feb 07, 2006 | 84.76 | 85.33 | 84.07 | 84.34 | 1,115,654 | -0.49(-0.58%) |
Feb 06, 2006 | 84.71 | 84.96 | 84.18 | 84.83 | 875,905 | +0.09(+0.10%) |
Feb 03, 2006 | 84.33 | 84.92 | 83.04 | 84.75 | 1,835,833 | -0.01(-0.01%) |
Feb 02, 2006 | 85.82 | 86.01 | 84.69 | 84.76 | 1,769,009 | -1.07(-1.24%) |
Feb 01, 2006 | 87.08 | 87.21 | 85.57 | 85.82 | 2,493,836 | -1.21(-1.39%) |
Jan 31, 2006 | 87.97 | 88.41 | 87.01 | 87.04 | 1,406,770 | -0.92(-1.05%) |
Jan 30, 2006 | 87.93 | 88.45 | 87.77 | 87.96 | 814,544 | -0.21(-0.23%) |
Jan 27, 2006 | 87.64 | 88.49 | 86.69 | 88.16 | 1,189,218 | +0.48(+0.55%) |
Jan 26, 2006 | 87.34 | 87.94 | 87.03 | 87.68 | 1,200,723 | +0.95(+1.09%) |
Jan 25, 2006 | 87.68 | 88.17 | 86.39 | 86.74 | 1,612,934 | -0.36(-0.41%) |
Jan 24, 2006 | 86.44 | 87.38 | 85.45 | 87.10 | 1,489,050 | +0.83(+0.96%) |
Jan 23, 2006 | 86.55 | 86.68 | 84.72 | 86.27 | 1,643,266 | +0.27(+0.31%) |
Jan 20, 2006 | 88.97 | 89.36 | 85.64 | 86.01 | 3,310,937 | -2.38(-2.70%) |
Jan 19, 2006 | 86.88 | 88.82 | 86.61 | 88.39 | 2,245,138 | +1.81(+2.09%) |
Jan 18, 2006 | 84.49 | 86.76 | 83.81 | 86.58 | 2,169,948 | +2.09(+2.47%) |
Jan 17, 2006 | 85.84 | 85.85 | 83.87 | 84.49 | 2,293,832 | -1.56(-1.81%) |
Jan 13, 2006 | 86.48 | 86.93 | 85.76 | 86.05 | 909,491 | -0.27(-0.31%) |
Jan 12, 2006 | 86.90 | 87.05 | 85.70 | 86.31 | 1,954,371 | -1.26(-1.43%) |
Jan 11, 2006 | 87.86 | 88.16 | 87.36 | 87.57 | 1,430,594 | -0.19(-0.22%) |
Jan 10, 2006 | 88.56 | 88.56 | 87.52 | 87.76 | 1,406,422 | -0.80(-0.90%) |
Jan 09, 2006 | 87.77 | 89.09 | 87.60 | 88.56 | 1,757,853 | +0.28(+0.32%) |
Jan 06, 2006 | 89.29 | 89.47 | 87.35 | 88.28 | 2,044,321 | -1.02(-1.14%) |
Jan 05, 2006 | 89.57 | 90.39 | 88.90 | 89.29 | 1,570,051 | -0.92(-1.02%) |
Jan 04, 2006 | 88.90 | 90.66 | 88.89 | 90.21 | 2,073,142 | +1.31(+1.47%) |