Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 89.59 | 90.95 | 89.41 | 90.70 | 583,639 | +1.11(+1.24%) |
Mar 30, 2006 | 90.63 | 91.31 | 88.56 | 89.59 | 1,054,823 | +2.26(+2.59%) |
Mar 29, 2006 | 85.68 | 88.16 | 85.63 | 87.33 | 421,858 | +1.86(+2.17%) |
Mar 28, 2006 | 85.70 | 86.74 | 84.74 | 85.47 | 551,070 | -1.08(-1.24%) |
Mar 27, 2006 | 87.41 | 87.57 | 86.46 | 86.55 | 511,894 | -0.69(-0.79%) |
Mar 24, 2006 | 87.03 | 87.37 | 85.96 | 87.24 | 596,265 | +0.16(+0.19%) |
Mar 23, 2006 | 86.81 | 87.96 | 86.61 | 87.07 | 352,119 | +0.22(+0.25%) |
Mar 22, 2006 | 86.02 | 87.42 | 85.80 | 86.85 | 385,041 | +0.71(+0.83%) |
Mar 21, 2006 | 88.16 | 88.17 | 85.96 | 86.14 | 444,750 | -2.02(-2.29%) |
Mar 20, 2006 | 89.32 | 89.83 | 88.02 | 88.16 | 540,096 | -1.29(-1.44%) |
Mar 17, 2006 | 88.56 | 90.04 | 88.23 | 89.45 | 601,103 | +1.63(+1.85%) |
Mar 16, 2006 | 88.04 | 88.69 | 87.31 | 87.82 | 435,546 | -0.22(-0.25%) |
Mar 15, 2006 | 87.29 | 88.53 | 87.13 | 88.04 | 986,853 | +4.88(+5.87%) |
Mar 14, 2006 | 82.85 | 83.35 | 82.14 | 83.16 | 582,341 | +0.19(+0.23%) |
Mar 13, 2006 | 83.05 | 83.83 | 82.61 | 82.96 | 313,886 | -0.14(-0.16%) |
Mar 10, 2006 | 82.09 | 83.13 | 81.52 | 83.10 | 635,560 | +0.04(+0.05%) |
Mar 09, 2006 | 82.33 | 83.59 | 82.33 | 83.06 | 403,214 | +0.86(+1.04%) |
Mar 08, 2006 | 81.53 | 82.25 | 80.93 | 82.20 | 477,555 | +0.67(+0.82%) |
Mar 07, 2006 | 82.71 | 82.74 | 80.42 | 81.53 | 604,644 | -0.93(-1.13%) |
Mar 06, 2006 | 83.56 | 83.82 | 82.43 | 82.46 | 337,014 | -1.19(-1.42%) |
Mar 03, 2006 | 83.68 | 84.03 | 83.24 | 83.65 | 386,693 | -0.25(-0.29%) |
Mar 02, 2006 | 83.56 | 83.90 | 83.16 | 83.90 | 425,280 | +0.27(+0.32%) |
Mar 01, 2006 | 82.63 | 83.79 | 82.63 | 83.63 | 444,514 | +1.00(+1.21%) |
Feb 28, 2006 | 83.46 | 83.66 | 82.02 | 82.63 | 473,425 | -0.83(-1.00%) |
Feb 27, 2006 | 83.90 | 84.74 | 83.18 | 83.46 | 491,715 | -0.09(-0.11%) |
Feb 24, 2006 | 82.63 | 83.60 | 82.25 | 83.55 | 390,941 | +0.63(+0.76%) |
Feb 23, 2006 | 80.54 | 83.12 | 80.51 | 82.92 | 533,252 | +1.42(+1.74%) |
Feb 22, 2006 | 81.78 | 82.56 | 81.18 | 81.51 | 411,002 | +1.64(+2.05%) |
Feb 21, 2006 | 79.66 | 80.46 | 79.57 | 79.87 | 445,104 | +0.26(+0.33%) |
Feb 17, 2006 | 79.63 | 79.88 | 78.95 | 79.61 | 489,001 | +0.19(+0.25%) |
Feb 16, 2006 | 79.30 | 79.68 | 79.19 | 79.41 | 457,849 | +0.32(+0.41%) |
Feb 15, 2006 | 79.41 | 79.66 | 78.53 | 79.09 | 563,107 | -0.42(-0.53%) |
Feb 14, 2006 | 77.12 | 80.55 | 76.90 | 79.52 | 955,347 | +2.49(+3.23%) |
Feb 13, 2006 | 78.39 | 78.39 | 76.95 | 77.02 | 689,015 | -1.53(-1.94%) |
Feb 10, 2006 | 79.72 | 80.07 | 77.98 | 78.55 | 1,072,995 | -1.17(-1.47%) |
Feb 09, 2006 | 80.30 | 81.10 | 79.28 | 79.72 | 1,483,053 | +4.17(+5.52%) |
Feb 08, 2006 | 75.21 | 75.71 | 72.95 | 75.55 | 635,206 | +0.13(+0.17%) |
Feb 07, 2006 | 77.88 | 77.88 | 74.66 | 75.42 | 678,631 | -2.80(-3.58%) |
Feb 06, 2006 | 77.54 | 79.85 | 76.73 | 78.22 | 1,026,502 | +2.80(+3.71%) |
Feb 03, 2006 | 74.79 | 75.84 | 74.42 | 75.42 | 432,596 | +0.42(+0.56%) |
Feb 02, 2006 | 77.07 | 77.12 | 74.72 | 75.00 | 749,196 | -2.16(-2.80%) |
Feb 01, 2006 | 72.04 | 77.68 | 72.04 | 77.16 | 1,025,794 | +5.31(+7.40%) |
Jan 31, 2006 | 72.27 | 72.65 | 71.02 | 71.85 | 438,968 | -0.98(-1.35%) |
Jan 30, 2006 | 73.64 | 73.77 | 72.66 | 72.83 | 325,450 | -0.50(-0.68%) |
Jan 27, 2006 | 72.36 | 73.33 | 72.08 | 73.33 | 649,720 | +0.97(+1.33%) |
Jan 26, 2006 | 71.53 | 72.49 | 71.41 | 72.36 | 560,393 | +2.02(+2.87%) |
Jan 25, 2006 | 71.14 | 71.19 | 69.99 | 70.35 | 551,897 | +0.64(+0.91%) |
Jan 24, 2006 | 68.64 | 70.67 | 68.64 | 69.71 | 373,949 | +1.32(+1.93%) |
Jan 23, 2006 | 67.80 | 69.05 | 67.80 | 68.39 | 284,267 | +0.69(+1.01%) |
Jan 20, 2006 | 69.32 | 69.33 | 67.70 | 67.70 | 306,098 | -1.70(-2.45%) |
Jan 19, 2006 | 68.18 | 69.55 | 67.94 | 69.41 | 344,684 | +1.25(+1.84%) |
Jan 18, 2006 | 67.63 | 68.64 | 67.58 | 68.15 | 289,931 | +0.09(+0.14%) |
Jan 17, 2006 | 67.63 | 68.17 | 67.29 | 68.06 | 356,013 | -0.02(-0.02%) |
Jan 13, 2006 | 68.22 | 68.57 | 67.58 | 68.07 | 350,112 | +0.53(+0.79%) |
Jan 12, 2006 | 67.80 | 67.89 | 67.35 | 67.54 | 357,547 | -0.25(-0.38%) |
Jan 11, 2006 | 68.22 | 68.25 | 66.93 | 67.80 | 606,178 | -0.81(-1.17%) |
Jan 10, 2006 | 67.46 | 68.85 | 67.41 | 68.60 | 382,091 | +0.97(+1.44%) |
Jan 09, 2006 | 67.46 | 68.41 | 67.40 | 67.63 | 416,194 | +0.11(+0.16%) |
Jan 06, 2006 | 66.95 | 68.32 | 66.35 | 67.52 | 594,495 | +1.13(+1.70%) |
Jan 05, 2006 | 66.20 | 67.42 | 66.19 | 66.39 | 406,400 | +0.36(+0.54%) |
Jan 04, 2006 | 66.92 | 66.92 | 65.80 | 66.03 | 375,483 | -0.67(-1.00%) |