Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 96.99 | 97.05 | 96.62 | 96.80 | 33,246 | +0.26(+0.27%) |
Mar 30, 2006 | 97.16 | 97.35 | 96.44 | 96.54 | 57,135 | -0.44(-0.45%) |
Mar 29, 2006 | 96.79 | 97.27 | 96.36 | 96.98 | 38,172 | +0.37(+0.38%) |
Mar 28, 2006 | 97.42 | 97.92 | 96.53 | 96.62 | 10,589 | -1.02(-1.04%) |
Mar 27, 2006 | 97.32 | 97.63 | 97.32 | 97.63 | 20,194 | +0.02(+0.02%) |
Mar 24, 2006 | 97.38 | 97.67 | 97.21 | 97.62 | 3,940 | -0.38(-0.39%) |
Mar 23, 2006 | 97.99 | 98.08 | 97.81 | 98.00 | 5,787 | -0.36(-0.36%) |
Mar 22, 2006 | 97.44 | 98.35 | 97.44 | 98.35 | 6,895 | +0.86(+0.88%) |
Mar 21, 2006 | 98.22 | 98.34 | 97.39 | 97.49 | 6,279 | -0.93(-0.95%) |
Mar 20, 2006 | 98.17 | 98.43 | 97.83 | 98.43 | 11,697 | +0.31(+0.31%) |
Mar 17, 2006 | 98.03 | 98.22 | 97.99 | 98.12 | 7,388 | +0.19(+0.20%) |
Mar 16, 2006 | 97.90 | 98.22 | 97.79 | 97.92 | 16,623 | +0.27(+0.27%) |
Mar 15, 2006 | 97.36 | 97.75 | 97.18 | 97.66 | 6,526 | +0.25(+0.26%) |
Mar 14, 2006 | 96.51 | 97.55 | 96.51 | 97.40 | 10,712 | +1.16(+1.21%) |
Mar 13, 2006 | 96.67 | 96.85 | 96.24 | 96.24 | 20,686 | +0.07(+0.08%) |
Mar 10, 2006 | 95.50 | 96.32 | 95.50 | 96.17 | 7,388 | +0.67(+0.71%) |
Mar 09, 2006 | 96.20 | 96.43 | 95.47 | 95.50 | 6,156 | -0.72(-0.75%) |
Mar 08, 2006 | 96.10 | 96.29 | 95.68 | 96.22 | 3,078 | +0.15(+0.15%) |
Mar 07, 2006 | 95.64 | 96.14 | 95.42 | 96.07 | 10,589 | +0.07(+0.08%) |
Mar 06, 2006 | 96.30 | 96.41 | 95.57 | 96.00 | 14,530 | -0.32(-0.34%) |
Mar 03, 2006 | 96.41 | 97.04 | 96.27 | 96.32 | 12,929 | -0.30(-0.31%) |
Mar 02, 2006 | 96.67 | 96.72 | 96.30 | 96.62 | 6,403 | -0.45(-0.46%) |
Mar 01, 2006 | 96.79 | 97.22 | 96.71 | 97.07 | 18,347 | +0.55(+0.57%) |
Feb 28, 2006 | 97.52 | 97.41 | 96.34 | 96.52 | 11,821 | -1.00(-1.02%) |
Feb 27, 2006 | 97.41 | 97.83 | 97.41 | 97.52 | 32,754 | +0.04(+0.04%) |
Feb 24, 2006 | 96.88 | 97.64 | 96.88 | 97.48 | 15,392 | +0.38(+0.39%) |
Feb 23, 2006 | 97.18 | 97.44 | 96.72 | 97.10 | 11,205 | -0.17(-0.18%) |
Feb 22, 2006 | 96.11 | 97.33 | 96.11 | 97.27 | 22,287 | +1.90(+1.99%) |
Feb 21, 2006 | 95.91 | 95.98 | 95.37 | 95.37 | 20,686 | -0.34(-0.36%) |
Feb 17, 2006 | 96.19 | 96.19 | 95.58 | 95.71 | 9,481 | -0.39(-0.41%) |
Feb 16, 2006 | 95.35 | 96.10 | 95.35 | 96.10 | 31,153 | +0.80(+0.84%) |
Feb 15, 2006 | 94.71 | 95.50 | 94.71 | 95.29 | 18,963 | +0.63(+0.67%) |
Feb 14, 2006 | 93.65 | 95.02 | 93.56 | 94.66 | 13,298 | +1.06(+1.14%) |
Feb 13, 2006 | 93.81 | 93.94 | 93.25 | 93.60 | 25,119 | -0.29(-0.31%) |
Feb 10, 2006 | 93.39 | 93.89 | 92.86 | 93.89 | 2,709 | +0.33(+0.36%) |
Feb 09, 2006 | 93.42 | 94.20 | 93.42 | 93.55 | 10,712 | +0.28(+0.30%) |
Feb 08, 2006 | 92.78 | 93.27 | 92.78 | 93.27 | 13,298 | +0.53(+0.57%) |
Feb 07, 2006 | 93.28 | 93.51 | 92.74 | 92.74 | 9,727 | -0.60(-0.64%) |
Feb 06, 2006 | 93.15 | 93.49 | 93.13 | 93.34 | 6,156 | +0.19(+0.21%) |
Feb 03, 2006 | 92.99 | 93.87 | 92.74 | 93.15 | 6,649 | -0.37(-0.40%) |
Feb 02, 2006 | 94.13 | 94.17 | 93.39 | 93.52 | 40,511 | -0.76(-0.81%) |
Feb 01, 2006 | 94.33 | 94.60 | 94.01 | 94.29 | 18,963 | -0.26(-0.27%) |
Jan 31, 2006 | 94.65 | 94.68 | 94.20 | 94.55 | 20,194 | -0.10(-0.10%) |
Jan 30, 2006 | 94.64 | 94.78 | 94.48 | 94.64 | 12,190 | -0.29(-0.31%) |
Jan 27, 2006 | 94.57 | 95.31 | 94.39 | 94.94 | 12,067 | +0.28(+0.29%) |
Jan 26, 2006 | 94.01 | 95.10 | 94.01 | 94.66 | 9,974 | +1.70(+1.83%) |
Jan 25, 2006 | 92.90 | 93.23 | 92.56 | 92.95 | 16,623 | +0.18(+0.19%) |
Jan 24, 2006 | 92.65 | 93.12 | 92.56 | 92.78 | 14,037 | +0.37(+0.40%) |
Jan 23, 2006 | 92.11 | 92.70 | 92.05 | 92.40 | 32,138 | +0.45(+0.49%) |
Jan 20, 2006 | 93.57 | 93.59 | 91.85 | 91.95 | 42,359 | -1.96(-2.08%) |
Jan 19, 2006 | 94.33 | 94.40 | 93.62 | 93.90 | 12,313 | -0.24(-0.25%) |
Jan 18, 2006 | 94.02 | 94.65 | 93.75 | 94.14 | 15,268 | -0.22(-0.23%) |
Jan 17, 2006 | 94.47 | 94.56 | 94.06 | 94.36 | 33,000 | -0.82(-0.86%) |
Jan 13, 2006 | 95.37 | 95.37 | 94.97 | 95.18 | 8,373 | +0.02(+0.02%) |
Jan 12, 2006 | 95.53 | 95.54 | 95.02 | 95.16 | 7,141 | -0.52(-0.54%) |
Jan 11, 2006 | 95.41 | 95.80 | 95.36 | 95.68 | 7,880 | +0.50(+0.52%) |
Jan 10, 2006 | 94.85 | 95.19 | 94.69 | 95.19 | 6,772 | -0.19(-0.20%) |
Jan 09, 2006 | 94.81 | 95.43 | 94.81 | 95.37 | 15,268 | +0.54(+0.57%) |
Jan 06, 2006 | 94.65 | 95.02 | 94.15 | 94.84 | 7,634 | +0.49(+0.52%) |
Jan 05, 2006 | 93.96 | 94.37 | 93.96 | 94.35 | 63,045 | +0.27(+0.28%) |
Jan 04, 2006 | 94.18 | 94.46 | 93.70 | 94.08 | 18,101 | -0.21(-0.22%) |