Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 49.90 | 49.96 | 49.11 | 49.14 | 1,867,100 | -0.85(-1.70%) |
Mar 30, 2006 | 50.30 | 51.17 | 49.85 | 49.99 | 1,789,200 | -0.56(-1.11%) |
Mar 29, 2006 | 49.43 | 50.74 | 49.27 | 50.55 | 2,418,800 | +1.44(+2.93%) |
Mar 28, 2006 | 49.71 | 50.19 | 48.91 | 49.11 | 2,149,100 | -0.87(-1.74%) |
Mar 27, 2006 | 50.48 | 50.49 | 49.77 | 49.98 | 1,451,100 | -0.35(-0.70%) |
Mar 24, 2006 | 50.50 | 50.69 | 50.14 | 50.33 | 975,200 | -0.22(-0.44%) |
Mar 23, 2006 | 51.36 | 51.41 | 50.02 | 50.55 | 2,003,300 | -0.99(-1.92%) |
Mar 22, 2006 | 49.90 | 51.74 | 49.90 | 51.54 | 1,846,700 | +1.11(+2.20%) |
Mar 21, 2006 | 51.60 | 51.97 | 50.22 | 50.43 | 1,891,800 | -1.49(-2.87%) |
Mar 20, 2006 | 50.89 | 52.09 | 50.89 | 51.92 | 1,946,400 | +0.86(+1.68%) |
Mar 17, 2006 | 51.69 | 51.94 | 50.90 | 51.06 | 1,999,100 | -0.31(-0.60%) |
Mar 16, 2006 | 51.38 | 51.66 | 51.01 | 51.37 | 1,738,600 | +0.00(+0.00%) |
Mar 15, 2006 | 51.01 | 51.61 | 51.01 | 51.37 | 1,869,800 | +0.37(+0.73%) |
Mar 14, 2006 | 50.00 | 51.29 | 49.87 | 51.00 | 2,180,700 | +0.45(+0.89%) |
Mar 13, 2006 | 51.28 | 51.69 | 49.70 | 50.55 | 2,905,300 | -0.39(-0.77%) |
Mar 10, 2006 | 49.98 | 51.18 | 49.76 | 50.94 | 2,166,800 | +1.23(+2.47%) |
Mar 09, 2006 | 50.87 | 50.98 | 49.67 | 49.71 | 1,868,500 | -1.05(-2.07%) |
Mar 08, 2006 | 50.12 | 50.92 | 50.01 | 50.76 | 2,300,600 | +0.79(+1.58%) |
Mar 07, 2006 | 48.96 | 50.34 | 48.90 | 49.97 | 2,564,600 | +0.97(+1.98%) |
Mar 06, 2006 | 50.26 | 50.45 | 48.98 | 49.00 | 2,324,200 | -1.56(-3.09%) |
Mar 03, 2006 | 50.01 | 51.31 | 49.55 | 50.56 | 2,706,600 | +0.11(+0.22%) |
Mar 02, 2006 | 51.27 | 51.49 | 50.39 | 50.45 | 3,190,300 | -0.84(-1.64%) |
Mar 01, 2006 | 51.28 | 51.63 | 50.89 | 51.29 | 2,977,400 | +0.29(+0.57%) |
Feb 28, 2006 | 52.11 | 52.06 | 50.99 | 51.00 | 2,910,200 | -1.11(-2.13%) |
Feb 27, 2006 | 52.01 | 52.45 | 51.80 | 52.11 | 2,293,500 | -0.06(-0.12%) |
Feb 24, 2006 | 52.47 | 52.47 | 51.66 | 52.17 | 2,105,400 | -0.15(-0.29%) |
Feb 23, 2006 | 51.70 | 52.48 | 50.70 | 52.32 | 4,098,800 | +0.62(+1.20%) |
Feb 22, 2006 | 50.11 | 51.89 | 50.11 | 51.70 | 3,421,700 | +1.99(+4.00%) |
Feb 21, 2006 | 50.15 | 50.98 | 49.67 | 49.71 | 3,972,600 | -0.91(-1.81%) |
Feb 17, 2006 | 50.73 | 50.87 | 50.33 | 50.62 | 1,234,100 | -50.88(-50.12%) |
Feb 16, 2006 | 101.97 | 101.98 | 100.46 | 101.50 | 3,005,000 | -1.00(-0.98%) |
Feb 15, 2006 | 102.10 | 102.65 | 101.47 | 102.50 | 3,747,000 | -0.10(-0.10%) |
Feb 14, 2006 | 99.80 | 102.79 | 99.80 | 102.60 | 3,601,400 | +3.10(+3.12%) |
Feb 13, 2006 | 99.93 | 99.95 | 98.90 | 99.50 | 2,727,000 | -0.91(-0.91%) |
Feb 10, 2006 | 99.98 | 100.76 | 98.25 | 100.41 | 3,418,600 | +1.14(+1.15%) |
Feb 09, 2006 | 99.10 | 101.71 | 98.63 | 99.27 | 6,927,600 | +3.15(+3.28%) |
Feb 08, 2006 | 95.68 | 96.52 | 94.70 | 96.12 | 3,594,000 | -0.51(-0.53%) |
Feb 07, 2006 | 97.85 | 98.72 | 96.63 | 96.63 | 3,071,600 | -0.97(-0.99%) |
Feb 06, 2006 | 98.07 | 98.07 | 97.23 | 97.60 | 3,349,400 | -0.72(-0.73%) |
Feb 03, 2006 | 96.50 | 98.53 | 96.01 | 98.32 | 4,488,400 | +1.30(+1.34%) |
Feb 02, 2006 | 97.60 | 97.60 | 96.30 | 97.02 | 3,810,600 | -0.37(-0.38%) |
Feb 01, 2006 | 96.00 | 98.00 | 96.00 | 97.39 | 5,536,800 | +0.59(+0.61%) |
Jan 31, 2006 | 93.95 | 97.19 | 93.56 | 96.80 | 6,668,200 | +3.48(+3.73%) |
Jan 30, 2006 | 93.55 | 94.20 | 93.26 | 93.32 | 3,112,200 | +0.63(+0.68%) |
Jan 27, 2006 | 90.70 | 93.31 | 90.70 | 92.69 | 4,935,200 | +1.77(+1.95%) |
Jan 26, 2006 | 91.15 | 91.85 | 90.29 | 90.92 | 3,208,400 | +0.37(+0.41%) |
Jan 25, 2006 | 92.00 | 92.10 | 90.08 | 90.55 | 4,436,200 | -0.52(-0.57%) |
Jan 24, 2006 | 89.70 | 91.20 | 89.66 | 91.07 | 3,850,800 | +2.00(+2.25%) |
Jan 23, 2006 | 89.54 | 90.59 | 88.65 | 89.07 | 3,680,800 | -0.47(-0.52%) |
Jan 20, 2006 | 91.73 | 91.80 | 89.53 | 89.54 | 4,296,800 | -2.51(-2.73%) |
Jan 19, 2006 | 93.40 | 93.60 | 90.92 | 92.05 | 4,794,600 | -0.53(-0.57%) |
Jan 18, 2006 | 91.00 | 93.24 | 91.00 | 92.58 | 5,885,200 | +3.37(+3.78%) |
Jan 17, 2006 | 89.75 | 89.80 | 88.77 | 89.21 | 4,601,800 | -0.73(-0.81%) |
Jan 13, 2006 | 90.55 | 90.86 | 88.75 | 89.94 | 4,908,400 | -1.53(-1.67%) |
Jan 12, 2006 | 90.57 | 93.19 | 90.40 | 91.47 | 3,352,800 | +0.94(+1.04%) |
Jan 11, 2006 | 92.40 | 92.87 | 90.50 | 90.53 | 5,092,000 | -2.12(-2.29%) |
Jan 10, 2006 | 92.63 | 93.62 | 92.09 | 92.65 | 3,849,800 | -0.58(-0.62%) |
Jan 09, 2006 | 93.97 | 94.66 | 93.14 | 93.23 | 3,123,400 | -0.56(-0.60%) |
Jan 06, 2006 | 94.37 | 94.84 | 92.21 | 93.79 | 4,071,400 | +0.36(+0.39%) |
Jan 05, 2006 | 94.20 | 95.15 | 93.19 | 93.43 | 2,935,400 | -0.99(-1.05%) |
Jan 04, 2006 | 93.95 | 94.78 | 93.64 | 94.42 | 3,371,000 | +0.36(+0.38%) |