Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 87.60 | 87.72 | 86.65 | 87.60 | 22,453 | +2.00(+2.34%) |
Mar 30, 2006 | 85.60 | 86.50 | 84.10 | 85.60 | 28,199 | +1.90(+2.27%) |
Mar 29, 2006 | 83.70 | 83.85 | 82.75 | 83.70 | 38,656 | +1.45(+1.76%) |
Mar 28, 2006 | 84.25 | 84.25 | 82.24 | 82.25 | 37,146 | -2.00(-2.37%) |
Mar 27, 2006 | 84.25 | 84.38 | 84.00 | 84.25 | 18,785 | -1.45(-1.69%) |
Mar 24, 2006 | 85.50 | 85.83 | 84.90 | 85.70 | 20,483 | -1.50(-1.72%) |
Mar 21, 2006 | 87.20 | 87.56 | 86.40 | 87.20 | 9,207 | -0.85(-0.97%) |
Mar 20, 2006 | 88.05 | 88.26 | 87.20 | 88.05 | 22,775 | +0.15(+0.17%) |
Mar 17, 2006 | 87.90 | 87.90 | 86.90 | 87.90 | 21,806 | +0.70(+0.80%) |
Mar 16, 2006 | 87.20 | 87.25 | 86.21 | 87.20 | 13,002 | +1.95(+2.29%) |
Mar 15, 2006 | 85.50 | 85.65 | 84.65 | 85.25 | 23,184 | -0.25(-0.29%) |
Mar 14, 2006 | 84.10 | 86.25 | 83.40 | 85.50 | 44,249 | +1.40(+1.66%) |
Mar 13, 2006 | 84.10 | 84.25 | 83.75 | 84.10 | 21,445 | -0.65(-0.77%) |
Mar 10, 2006 | 84.75 | 84.75 | 83.10 | 84.75 | 32,064 | +1.90(+2.29%) |
Mar 09, 2006 | 82.85 | 82.85 | 82.25 | 82.85 | 22,645 | -0.60(-0.72%) |
Mar 08, 2006 | 83.45 | 83.85 | 83.25 | 83.45 | 12,250 | -0.35(-0.42%) |
Mar 07, 2006 | 83.80 | 83.90 | 83.00 | 83.80 | 52,784 | -1.20(-1.41%) |
Mar 06, 2006 | 85.00 | 85.00 | 85.00 | 85.00 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 85.00 | 85.87 | 84.45 | 85.00 | 32,369 | -0.60(-0.70%) |
Mar 02, 2006 | 85.60 | 85.92 | 84.85 | 85.60 | 24,711 | -0.45(-0.52%) |
Mar 01, 2006 | 86.05 | 86.15 | 84.95 | 86.05 | 18,207 | -0.10(-0.12%) |
Feb 28, 2006 | 88.35 | 86.55 | 85.80 | 86.15 | 14,147 | -2.20(-2.49%) |
Feb 27, 2006 | 88.35 | 88.40 | 87.80 | 88.35 | 23,730 | +1.40(+1.61%) |
Feb 24, 2006 | 86.95 | 87.25 | 86.53 | 86.95 | 26,075 | +0.15(+0.17%) |
Feb 23, 2006 | 86.80 | 87.35 | 85.80 | 86.80 | 29,445 | -2.20(-2.47%) |
Feb 22, 2006 | 89.00 | 89.20 | 88.20 | 89.00 | 23,857 | +3.65(+4.28%) |
Feb 21, 2006 | 85.35 | 86.95 | 85.10 | 85.35 | 19,834 | +2.28(+2.75%) |
Feb 17, 2006 | 83.06 | 83.90 | 82.00 | 83.06 | 18,727 | +0.02(+0.02%) |
Feb 16, 2006 | 83.05 | 83.08 | 81.55 | 83.05 | 19,792 | +1.20(+1.47%) |
Feb 15, 2006 | 81.85 | 82.10 | 81.35 | 81.85 | 15,231 | +0.85(+1.05%) |
Feb 14, 2006 | 81.00 | 81.40 | 80.05 | 81.00 | 26,554 | +0.45(+0.56%) |
Feb 13, 2006 | 80.55 | 81.00 | 80.15 | 80.55 | 26,215 | -0.60(-0.74%) |
Feb 10, 2006 | 81.15 | 81.90 | 80.85 | 81.15 | 26,371 | -1.15(-1.40%) |
Feb 09, 2006 | 82.30 | 82.65 | 81.90 | 82.30 | 25,523 | +0.65(+0.80%) |
Feb 08, 2006 | 81.65 | 81.65 | 80.90 | 81.65 | 17,764 | +0.80(+0.99%) |
Feb 07, 2006 | 81.30 | 81.40 | 80.45 | 80.85 | 18,552 | -0.45(-0.55%) |
Feb 06, 2006 | 81.30 | 81.75 | 80.95 | 81.30 | 44,893 | -1.15(-1.39%) |
Feb 03, 2006 | 82.45 | 82.45 | 81.00 | 82.45 | 21,241 | -0.40(-0.48%) |
Feb 02, 2006 | 82.85 | 84.05 | 82.45 | 82.85 | 19,503 | -0.55(-0.66%) |
Feb 01, 2006 | 83.40 | 83.40 | 82.85 | 83.40 | 26,098 | +0.75(+0.91%) |
Jan 31, 2006 | 82.65 | 82.95 | 81.30 | 82.65 | 28,465 | +1.35(+1.66%) |
Jan 30, 2006 | 81.30 | 81.30 | 80.65 | 81.30 | 24,667 | +0.75(+0.93%) |
Jan 27, 2006 | 80.55 | 81.10 | 80.55 | 80.55 | 39,893 | +0.35(+0.44%) |
Jan 26, 2006 | 80.20 | 80.20 | 79.20 | 80.20 | 20,204 | +1.40(+1.78%) |
Jan 25, 2006 | 78.80 | 79.20 | 78.50 | 78.80 | 30,821 | -0.35(-0.44%) |
Jan 24, 2006 | 79.15 | 79.90 | 78.90 | 79.15 | 25,126 | -0.45(-0.57%) |
Jan 23, 2006 | 79.60 | 79.95 | 75.10 | 79.60 | 10,735 | +0.60(+0.76%) |
Jan 20, 2006 | 79.00 | 81.30 | 78.75 | 79.00 | 23,271 | -1.90(-2.35%) |
Jan 19, 2006 | 80.90 | 80.90 | 79.75 | 80.90 | 12,221 | +1.90(+2.41%) |
Jan 18, 2006 | 79.00 | 79.95 | 78.90 | 79.00 | 16,509 | +0.15(+0.19%) |
Jan 17, 2006 | 78.85 | 78.85 | 78.00 | 78.85 | 18,915 | +2.15(+2.80%) |
Jan 13, 2006 | 76.70 | 76.70 | 75.60 | 76.70 | 14,842 | +0.80(+1.05%) |
Jan 12, 2006 | 75.90 | 75.90 | 75.90 | 75.90 | 0 | -0.20(-0.26%) |
Jan 11, 2006 | 76.10 | 76.50 | 75.00 | 76.10 | 33,651 | +1.10(+1.47%) |
Jan 10, 2006 | 75.00 | 75.05 | 74.55 | 75.00 | 26,316 | -0.25(-0.33%) |
Jan 09, 2006 | 75.25 | 75.25 | 74.85 | 75.25 | 26,616 | -0.50(-0.66%) |
Jan 06, 2006 | 75.75 | 75.75 | 75.25 | 75.75 | 27,279 | +0.25(+0.33%) |
Jan 05, 2006 | 75.50 | 76.00 | 75.35 | 75.50 | 22,111 | -1.30(-1.69%) |
Jan 04, 2006 | 76.15 | 76.80 | 75.95 | 76.80 | 67,459 | +0.65(+0.85%) |