Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 99.66 | 99.82 | 99.15 | 99.51 | 82,102,192 | +0.02(+0.02%) |
Mar 30, 2006 | 99.72 | 100.39 | 99.29 | 99.48 | 92,079,672 | -0.18(-0.18%) |
Mar 29, 2006 | 99.18 | 100.02 | 99.09 | 99.66 | 80,282,576 | +0.62(+0.63%) |
Mar 28, 2006 | 99.58 | 100.04 | 98.32 | 99.04 | 107,094,280 | -0.61(-0.62%) |
Mar 27, 2006 | 99.66 | 99.85 | 99.44 | 99.65 | 42,434,856 | -0.15(-0.15%) |
Mar 24, 2006 | 99.63 | 100.07 | 99.44 | 99.80 | 56,381,396 | +0.08(+0.08%) |
Mar 23, 2006 | 99.83 | 99.94 | 99.37 | 99.72 | 61,120,924 | -0.21(-0.21%) |
Mar 22, 2006 | 99.28 | 100.03 | 99.21 | 99.93 | 67,341,352 | +0.61(+0.61%) |
Mar 21, 2006 | 99.77 | 100.39 | 99.21 | 99.32 | 113,819,248 | -0.63(-0.63%) |
Mar 20, 2006 | 100.13 | 100.33 | 99.80 | 99.95 | 59,416,780 | -0.16(-0.16%) |
Mar 17, 2006 | 100.16 | 100.33 | 99.93 | 100.11 | 61,697,756 | -0.31(-0.31%) |
Mar 16, 2006 | 100.39 | 100.76 | 100.28 | 100.42 | 85,515,568 | +0.21(+0.21%) |
Mar 15, 2006 | 99.75 | 100.30 | 99.52 | 100.22 | 69,677,776 | +0.44(+0.45%) |
Mar 14, 2006 | 98.65 | 99.81 | 98.57 | 99.77 | 91,172,992 | +1.03(+1.05%) |
Mar 13, 2006 | 98.75 | 98.99 | 98.51 | 98.74 | 59,340,324 | +0.18(+0.19%) |
Mar 10, 2006 | 98.01 | 98.75 | 97.67 | 98.55 | 78,925,888 | +0.93(+0.95%) |
Mar 09, 2006 | 98.36 | 98.62 | 97.63 | 97.63 | 73,738,184 | -0.66(-0.67%) |
Mar 08, 2006 | 97.87 | 98.44 | 97.47 | 98.29 | 87,027,776 | +0.21(+0.21%) |
Mar 07, 2006 | 98.03 | 98.15 | 97.64 | 98.08 | 80,613,336 | -0.15(-0.15%) |
Mar 06, 2006 | 98.98 | 99.01 | 97.99 | 98.23 | 69,780,072 | -0.46(-0.47%) |
Mar 03, 2006 | 98.52 | 99.69 | 98.60 | 98.69 | 95,774,464 | -0.46(-0.46%) |
Mar 02, 2006 | 98.78 | 99.19 | 98.57 | 99.14 | 79,126,168 | -0.01(-0.01%) |
Mar 01, 2006 | 98.56 | 99.24 | 98.49 | 99.15 | 63,466,484 | +0.87(+0.89%) |
Feb 28, 2006 | 99.22 | 99.57 | 98.20 | 98.28 | 97,067,096 | -0.94(-0.95%) |
Feb 27, 2006 | 99.18 | 99.67 | 99.08 | 99.22 | 46,814,792 | +0.04(+0.04%) |
Feb 24, 2006 | 98.98 | 99.24 | 98.69 | 99.18 | 47,990,508 | +0.25(+0.26%) |
Feb 23, 2006 | 99.08 | 99.36 | 98.32 | 98.93 | 56,691,536 | -0.15(-0.15%) |
Feb 22, 2006 | 98.69 | 99.37 | 98.60 | 99.08 | 55,236,212 | +0.60(+0.61%) |
Feb 21, 2006 | 98.96 | 99.18 | 98.32 | 98.48 | 60,621,332 | -0.25(-0.25%) |
Feb 17, 2006 | 98.95 | 98.99 | 98.55 | 98.72 | 52,637,268 | -0.27(-0.27%) |
Feb 16, 2006 | 98.32 | 99.03 | 98.24 | 98.99 | 79,636,464 | +0.74(+0.75%) |
Feb 15, 2006 | 97.84 | 98.35 | 97.52 | 98.26 | 111,521,832 | +0.34(+0.35%) |
Feb 14, 2006 | 96.92 | 98.13 | 94.76 | 97.91 | 118,687,824 | +1.03(+1.06%) |
Feb 13, 2006 | 97.01 | 97.18 | 96.53 | 96.88 | 68,250,112 | -0.18(-0.18%) |
Feb 10, 2006 | 96.91 | 97.44 | 96.15 | 97.06 | 84,168,928 | +0.18(+0.18%) |
Feb 09, 2006 | 97.27 | 97.80 | 96.85 | 96.88 | 80,926,608 | -0.16(-0.17%) |
Feb 08, 2006 | 96.49 | 98.18 | 96.26 | 97.04 | 77,536,848 | +0.87(+0.91%) |
Feb 07, 2006 | 96.86 | 97.08 | 96.11 | 96.17 | 92,914,192 | -0.86(-0.88%) |
Feb 06, 2006 | 96.91 | 97.18 | 96.70 | 97.03 | 59,381,944 | +0.25(+0.26%) |
Feb 03, 2006 | 97.04 | 98.40 | 96.68 | 96.78 | 112,262,688 | -0.48(-0.50%) |
Feb 02, 2006 | 98.18 | 98.21 | 97.18 | 97.26 | 109,114,432 | -1.14(-1.16%) |
Feb 01, 2006 | 98.01 | 98.43 | 97.89 | 98.40 | 82,934,104 | +0.68(+0.70%) |
Jan 31, 2006 | 98.35 | 98.52 | 97.71 | 97.72 | 95,399,616 | -0.72(-0.73%) |
Jan 30, 2006 | 98.44 | 98.72 | 98.37 | 98.44 | 43,982,948 | -0.08(-0.08%) |
Jan 27, 2006 | 97.83 | 98.61 | 97.68 | 98.52 | 85,809,000 | +0.90(+0.93%) |
Jan 26, 2006 | 97.55 | 97.85 | 43.91 | 97.61 | 93,034,232 | +0.54(+0.55%) |
Jan 25, 2006 | 97.37 | 97.47 | 96.45 | 97.08 | 114,543,648 | +0.08(+0.09%) |
Jan 24, 2006 | 97.05 | 97.45 | 96.89 | 96.99 | 69,170,224 | +0.10(+0.10%) |
Jan 23, 2006 | 96.73 | 97.20 | 96.67 | 96.89 | 87,466,568 | +0.34(+0.36%) |
Jan 20, 2006 | 98.32 | 98.34 | 96.55 | 96.55 | 150,441,024 | -1.79(-1.82%) |
Jan 19, 2006 | 98.17 | 98.69 | 97.96 | 98.34 | 101,830,376 | +0.38(+0.38%) |
Jan 18, 2006 | 97.68 | 98.79 | 97.46 | 97.96 | 98,482,368 | -0.39(-0.40%) |
Jan 17, 2006 | 98.26 | 98.42 | 97.96 | 98.36 | 68,077,360 | -0.27(-0.27%) |
Jan 13, 2006 | 98.54 | 98.79 | 98.26 | 98.62 | 58,527,068 | -0.09(-0.09%) |
Jan 12, 2006 | 98.98 | 99.08 | 98.44 | 98.72 | 52,875,648 | -0.39(-0.39%) |
Jan 11, 2006 | 98.88 | 99.21 | 98.66 | 99.11 | 64,715,788 | +0.31(+0.32%) |
Jan 10, 2006 | 98.41 | 98.85 | 98.30 | 98.79 | 58,663,024 | +0.10(+0.10%) |
Jan 09, 2006 | 98.42 | 98.92 | 98.39 | 98.69 | 56,792,656 | +0.25(+0.26%) |
Jan 06, 2006 | 98.13 | 98.55 | 97.61 | 98.44 | 82,051,432 | +0.81(+0.83%) |
Jan 05, 2006 | 97.47 | 97.79 | 97.24 | 97.63 | 61,728,680 | +0.06(+0.06%) |
Jan 04, 2006 | 97.23 | 97.71 | 97.11 | 97.57 | 68,164,656 | +0.46(+0.47%) |