Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 103.56 | 104.05 | 103.03 | 103.24 | 39,966 | -0.23(-0.22%) |
Mar 30, 2006 | 104.99 | 106.15 | 103.46 | 103.46 | 69,788 | -0.92(-0.88%) |
Mar 29, 2006 | 104.00 | 104.45 | 103.06 | 104.38 | 57,515 | +1.14(+1.11%) |
Mar 28, 2006 | 104.50 | 104.76 | 102.38 | 103.24 | 91,800 | -2.10(-1.99%) |
Mar 27, 2006 | 104.69 | 105.48 | 104.10 | 105.34 | 96,162 | +3.90(+3.85%) |
Mar 24, 2006 | 101.19 | 101.73 | 100.70 | 101.43 | 55,283 | +1.06(+1.06%) |
Mar 23, 2006 | 100.16 | 100.65 | 99.61 | 100.37 | 43,009 | +0.54(+0.54%) |
Mar 22, 2006 | 98.58 | 100.21 | 98.45 | 99.83 | 82,265 | +0.98(+0.99%) |
Mar 21, 2006 | 101.54 | 101.54 | 98.58 | 98.85 | 84,497 | -1.32(-1.32%) |
Mar 20, 2006 | 102.28 | 102.28 | 100.16 | 100.17 | 102,248 | -2.21(-2.16%) |
Mar 17, 2006 | 102.53 | 103.60 | 101.65 | 102.38 | 40,473 | -1.49(-1.43%) |
Mar 16, 2006 | 104.50 | 105.15 | 103.42 | 103.87 | 84,497 | -0.48(-0.46%) |
Mar 15, 2006 | 101.84 | 104.35 | 101.55 | 104.35 | 83,077 | +3.03(+2.99%) |
Mar 14, 2006 | 100.06 | 101.66 | 98.39 | 101.32 | 76,280 | +0.16(+0.16%) |
Mar 13, 2006 | 104.12 | 104.18 | 101.05 | 101.17 | 93,322 | +0.32(+0.31%) |
Mar 10, 2006 | 98.58 | 100.90 | 98.04 | 100.85 | 65,224 | +4.44(+4.60%) |
Mar 09, 2006 | 96.12 | 98.34 | 96.12 | 96.41 | 80,237 | -0.67(-0.69%) |
Mar 08, 2006 | 96.71 | 97.59 | 95.72 | 97.08 | 161,488 | -3.77(-3.73%) |
Mar 07, 2006 | 104.15 | 104.78 | 100.35 | 100.85 | 119,189 | -4.93(-4.66%) |
Mar 06, 2006 | 108.34 | 110.02 | 105.36 | 105.78 | 128,115 | -1.40(-1.31%) |
Mar 03, 2006 | 107.95 | 108.33 | 106.03 | 107.18 | 94,438 | -0.54(-0.50%) |
Mar 02, 2006 | 107.01 | 107.95 | 106.52 | 107.72 | 77,396 | +2.95(+2.81%) |
Mar 01, 2006 | 103.51 | 104.77 | 103.12 | 104.77 | 41,386 | +3.34(+3.29%) |
Feb 28, 2006 | 103.02 | 101.44 | 99.13 | 101.43 | 88,047 | -1.59(-1.54%) |
Feb 27, 2006 | 104.50 | 104.72 | 102.30 | 103.02 | 71,006 | -4.42(-4.11%) |
Feb 24, 2006 | 104.94 | 107.44 | 104.94 | 107.44 | 68,368 | +4.17(+4.04%) |
Feb 23, 2006 | 105.93 | 105.93 | 102.95 | 103.27 | 169,400 | -2.76(-2.60%) |
Feb 22, 2006 | 105.00 | 106.27 | 103.97 | 106.03 | 137,853 | +7.30(+7.39%) |
Feb 21, 2006 | 98.16 | 98.77 | 97.27 | 98.73 | 81,961 | +6.11(+6.60%) |
Feb 17, 2006 | 91.19 | 94.15 | 91.19 | 92.62 | 56,804 | +0.74(+0.80%) |
Feb 16, 2006 | 92.17 | 92.35 | 90.70 | 91.88 | 109,552 | -0.49(-0.53%) |
Feb 15, 2006 | 93.51 | 93.85 | 91.85 | 92.37 | 51,631 | -1.13(-1.21%) |
Feb 14, 2006 | 92.87 | 94.04 | 92.24 | 93.51 | 68,673 | +1.80(+1.97%) |
Feb 13, 2006 | 93.16 | 93.31 | 89.48 | 91.70 | 137,752 | -2.35(-2.49%) |
Feb 10, 2006 | 96.22 | 96.35 | 93.94 | 94.05 | 159,155 | -1.08(-1.14%) |
Feb 09, 2006 | 95.34 | 96.22 | 93.56 | 95.13 | 99,713 | -0.21(-0.22%) |
Feb 08, 2006 | 95.43 | 95.77 | 93.56 | 95.34 | 85,511 | -1.07(-1.11%) |
Feb 07, 2006 | 101.05 | 101.05 | 95.48 | 96.41 | 218,496 | -3.25(-3.26%) |
Feb 06, 2006 | 97.74 | 99.67 | 97.40 | 99.67 | 96,568 | +5.82(+6.20%) |
Feb 03, 2006 | 91.19 | 95.00 | 89.91 | 93.85 | 154,286 | +2.31(+2.52%) |
Feb 02, 2006 | 93.16 | 94.15 | 90.74 | 91.54 | 57,007 | -2.91(-3.08%) |
Feb 01, 2006 | 95.33 | 96.26 | 93.70 | 94.45 | 74,252 | +3.16(+3.47%) |
Jan 31, 2006 | 91.53 | 91.53 | 90.20 | 91.29 | 63,398 | -0.74(-0.80%) |
Jan 30, 2006 | 91.34 | 92.08 | 91.05 | 92.03 | 26,475 | +1.01(+1.10%) |
Jan 27, 2006 | 90.78 | 91.63 | 90.45 | 91.02 | 45,139 | +1.95(+2.19%) |
Jan 26, 2006 | 88.38 | 89.11 | 87.21 | 89.07 | 52,950 | +0.69(+0.78%) |
Jan 25, 2006 | 87.74 | 89.51 | 86.96 | 88.38 | 61,673 | +1.73(+1.99%) |
Jan 24, 2006 | 85.96 | 87.35 | 85.96 | 86.65 | 40,372 | +1.13(+1.33%) |
Jan 23, 2006 | 83.80 | 86.06 | 83.80 | 85.52 | 59,848 | +1.21(+1.44%) |
Jan 20, 2006 | 85.57 | 86.14 | 84.27 | 84.31 | 42,908 | -1.66(-1.93%) |
Jan 19, 2006 | 86.01 | 86.64 | 85.08 | 85.96 | 146,982 | +4.14(+5.06%) |
Jan 18, 2006 | 80.35 | 81.82 | 79.85 | 81.82 | 153,880 | +3.17(+4.04%) |
Jan 17, 2006 | 77.58 | 79.16 | 77.49 | 78.65 | 60,862 | +2.99(+3.95%) |
Jan 13, 2006 | 75.32 | 75.85 | 75.12 | 75.66 | 21,200 | +1.33(+1.79%) |
Jan 12, 2006 | 73.94 | 74.98 | 73.94 | 74.33 | 36,416 | +0.65(+0.88%) |
Jan 11, 2006 | 74.13 | 74.53 | 73.25 | 73.68 | 40,169 | -1.62(-2.15%) |
Jan 10, 2006 | 76.30 | 76.30 | 74.71 | 75.30 | 82,570 | -1.94(-2.51%) |
Jan 09, 2006 | 77.61 | 77.70 | 76.62 | 77.24 | 43,009 | -0.19(-0.24%) |
Jan 06, 2006 | 76.40 | 77.63 | 76.40 | 77.43 | 32,155 | -0.50(-0.64%) |
Jan 05, 2006 | 77.49 | 78.18 | 77.39 | 77.93 | 9,940 | -0.08(-0.10%) |
Jan 04, 2006 | 77.63 | 78.07 | 76.89 | 78.01 | 31,851 | -0.27(-0.34%) |