Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 99.67 | 100.32 | 98.69 | 99.59 | 1,172,757 | +0.48(+0.48%) |
Mar 30, 2006 | 99.92 | 100.59 | 98.30 | 99.11 | 1,102,032 | -0.61(-0.61%) |
Mar 29, 2006 | 100.12 | 100.36 | 98.54 | 99.73 | 2,377,606 | -0.52(-0.52%) |
Mar 28, 2006 | 102.01 | 102.03 | 100.04 | 100.25 | 1,044,394 | -1.62(-1.59%) |
Mar 27, 2006 | 100.80 | 101.96 | 100.63 | 101.87 | 951,394 | +1.09(+1.08%) |
Mar 24, 2006 | 100.14 | 101.12 | 99.73 | 100.78 | 770,680 | +0.64(+0.64%) |
Mar 23, 2006 | 99.84 | 100.52 | 99.42 | 100.14 | 1,098,131 | -0.22(-0.22%) |
Mar 22, 2006 | 100.04 | 101.31 | 99.47 | 100.36 | 859,527 | +0.22(+0.21%) |
Mar 21, 2006 | 101.88 | 102.67 | 99.96 | 100.15 | 1,236,687 | -1.93(-1.89%) |
Mar 20, 2006 | 101.28 | 102.08 | 100.54 | 102.08 | 1,097,753 | +1.21(+1.20%) |
Mar 17, 2006 | 100.76 | 101.70 | 99.33 | 100.87 | 2,035,682 | -0.46(-0.45%) |
Mar 16, 2006 | 101.31 | 102.34 | 100.82 | 101.33 | 1,149,602 | +0.29(+0.29%) |
Mar 15, 2006 | 100.60 | 101.84 | 100.32 | 101.04 | 1,437,285 | +0.54(+0.54%) |
Mar 14, 2006 | 99.41 | 100.97 | 98.76 | 100.50 | 2,095,333 | +1.37(+1.38%) |
Mar 13, 2006 | 100.16 | 100.28 | 98.72 | 99.13 | 1,438,292 | -0.31(-0.31%) |
Mar 10, 2006 | 99.53 | 100.19 | 99.33 | 99.44 | 7,091,667 | -0.57(-0.57%) |
Mar 09, 2006 | 101.89 | 102.73 | 98.97 | 100.01 | 2,201,044 | -1.80(-1.77%) |
Mar 08, 2006 | 101.23 | 102.24 | 100.53 | 101.81 | 1,023,001 | -0.08(-0.08%) |
Mar 07, 2006 | 103.70 | 104.02 | 101.16 | 101.89 | 1,376,879 | -2.94(-2.81%) |
Mar 06, 2006 | 107.19 | 107.24 | 104.80 | 104.83 | 618,280 | -2.28(-2.13%) |
Mar 03, 2006 | 105.95 | 108.58 | 105.92 | 107.11 | 885,955 | +1.17(+1.10%) |
Mar 02, 2006 | 106.64 | 107.29 | 105.06 | 105.95 | 825,800 | -0.69(-0.65%) |
Mar 01, 2006 | 104.25 | 106.83 | 104.25 | 106.64 | 1,152,244 | +2.87(+2.76%) |
Feb 28, 2006 | 107.25 | 107.96 | 103.42 | 103.77 | 2,218,285 | -3.48(-3.24%) |
Feb 27, 2006 | 108.55 | 109.25 | 107.24 | 107.25 | 776,594 | -0.92(-0.85%) |
Feb 24, 2006 | 108.58 | 109.92 | 107.56 | 108.17 | 873,622 | -0.22(-0.20%) |
Feb 23, 2006 | 106.29 | 109.80 | 106.01 | 108.39 | 1,350,326 | +1.90(+1.78%) |
Feb 22, 2006 | 106.03 | 106.88 | 105.26 | 106.49 | 994,308 | +0.42(+0.40%) |
Feb 21, 2006 | 104.29 | 106.33 | 104.10 | 106.07 | 836,623 | -0.09(-0.08%) |
Feb 17, 2006 | 106.40 | 106.48 | 105.40 | 106.15 | 899,672 | +0.17(+0.17%) |
Feb 16, 2006 | 106.48 | 106.48 | 105.52 | 105.98 | 671,261 | +0.38(+0.36%) |
Feb 15, 2006 | 105.25 | 106.80 | 105.12 | 105.60 | 1,132,487 | +0.71(+0.67%) |
Feb 14, 2006 | 102.30 | 106.03 | 101.85 | 104.89 | 1,850,563 | +2.79(+2.73%) |
Feb 13, 2006 | 104.20 | 104.20 | 101.81 | 102.10 | 745,007 | -2.30(-2.20%) |
Feb 10, 2006 | 103.98 | 104.64 | 102.11 | 104.40 | 863,176 | -0.49(-0.47%) |
Feb 09, 2006 | 104.57 | 105.41 | 104.10 | 104.89 | 765,520 | +0.64(+0.61%) |
Feb 08, 2006 | 106.16 | 106.16 | 103.81 | 104.25 | 1,045,905 | +0.96(+0.93%) |
Feb 07, 2006 | 106.02 | 106.80 | 103.13 | 103.29 | 1,036,089 | -2.26(-2.14%) |
Feb 06, 2006 | 105.69 | 106.88 | 105.37 | 105.55 | 882,808 | +0.66(+0.63%) |
Feb 03, 2006 | 106.73 | 106.73 | 104.89 | 104.89 | 929,749 | -1.83(-1.71%) |
Feb 02, 2006 | 107.63 | 107.80 | 105.90 | 106.72 | 1,161,305 | -1.03(-0.96%) |
Feb 01, 2006 | 100.36 | 111.25 | 100.15 | 107.75 | 2,760,051 | +4.69(+4.55%) |
Jan 31, 2006 | 103.70 | 103.80 | 101.87 | 103.06 | 1,103,794 | -0.83(-0.80%) |
Jan 30, 2006 | 106.04 | 106.70 | 103.59 | 103.90 | 804,658 | -2.25(-2.12%) |
Jan 27, 2006 | 104.88 | 107.06 | 105.37 | 106.15 | 1,172,254 | +1.27(+1.21%) |
Jan 26, 2006 | 104.22 | 105.18 | 103.52 | 104.87 | 1,184,838 | +0.85(+0.82%) |
Jan 25, 2006 | 104.65 | 105.24 | 103.20 | 104.02 | 875,887 | +0.37(+0.36%) |
Jan 24, 2006 | 103.94 | 104.41 | 103.36 | 103.65 | 806,042 | -0.09(-0.08%) |
Jan 23, 2006 | 104.02 | 105.24 | 103.52 | 103.74 | 1,104,297 | +0.12(+0.11%) |
Jan 20, 2006 | 104.54 | 105.60 | 103.05 | 103.62 | 1,425,204 | -0.56(-0.53%) |
Jan 19, 2006 | 101.64 | 105.24 | 101.39 | 104.17 | 1,556,461 | +3.73(+3.71%) |
Jan 18, 2006 | 100.82 | 101.31 | 99.65 | 100.45 | 617,903 | -0.57(-0.57%) |
Jan 17, 2006 | 100.92 | 101.55 | 100.12 | 101.02 | 843,167 | -0.85(-0.84%) |
Jan 13, 2006 | 102.17 | 102.82 | 101.08 | 101.87 | 625,831 | -0.78(-0.76%) |
Jan 12, 2006 | 103.74 | 104.41 | 102.53 | 102.65 | 1,300,743 | -0.97(-0.94%) |
Jan 11, 2006 | 101.00 | 104.14 | 100.67 | 103.62 | 1,721,697 | +2.93(+2.91%) |
Jan 10, 2006 | 98.84 | 100.92 | 98.64 | 100.69 | 955,799 | +0.65(+0.65%) |
Jan 09, 2006 | 96.96 | 100.27 | 96.96 | 100.03 | 1,775,433 | +3.03(+3.12%) |
Jan 06, 2006 | 95.71 | 97.06 | 94.50 | 97.01 | 2,044,743 | +3.74(+4.01%) |
Jan 05, 2006 | 94.88 | 94.93 | 92.65 | 93.26 | 1,550,295 | -1.64(-1.72%) |
Jan 04, 2006 | 95.59 | 95.79 | 94.15 | 94.90 | 982,352 | -1.09(-1.13%) |