Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 95.56 | 95.66 | 95.03 | 95.29 | 2,091,277 | -0.15(-0.16%) |
Mar 30, 2006 | 95.59 | 96.18 | 95.21 | 95.45 | 2,433,075 | -0.09(-0.09%) |
Mar 29, 2006 | 95.07 | 95.83 | 94.97 | 95.54 | 2,211,663 | +0.60(+0.63%) |
Mar 28, 2006 | 95.50 | 95.85 | 94.81 | 94.93 | 1,081,972 | -0.60(-0.63%) |
Mar 27, 2006 | 95.51 | 95.70 | 95.33 | 95.54 | 868,059 | -0.50(-0.52%) |
Mar 24, 2006 | 95.88 | 96.28 | 95.66 | 96.03 | 1,368,962 | +0.06(+0.06%) |
Mar 23, 2006 | 96.14 | 96.14 | 95.64 | 95.98 | 2,722,110 | -0.16(-0.17%) |
Mar 22, 2006 | 95.53 | 96.23 | 95.48 | 96.14 | 854,562 | +0.56(+0.58%) |
Mar 21, 2006 | 96.14 | 96.60 | 95.49 | 95.58 | 1,403,728 | -0.58(-0.60%) |
Mar 20, 2006 | 96.42 | 96.56 | 96.07 | 96.16 | 1,738,437 | -0.18(-0.19%) |
Mar 17, 2006 | 96.42 | 96.53 | 96.18 | 96.34 | 2,224,615 | +0.12(+0.13%) |
Mar 16, 2006 | 96.24 | 96.58 | 96.14 | 96.22 | 665,735 | +0.19(+0.20%) |
Mar 15, 2006 | 95.59 | 96.14 | 95.41 | 96.03 | 1,533,522 | +0.43(+0.45%) |
Mar 14, 2006 | 94.54 | 95.68 | 94.49 | 95.59 | 1,743,890 | +0.94(+0.99%) |
Mar 13, 2006 | 94.65 | 94.86 | 94.42 | 94.65 | 1,759,023 | +0.22(+0.23%) |
Mar 10, 2006 | 93.83 | 94.61 | 93.61 | 94.43 | 1,049,388 | +0.77(+0.82%) |
Mar 09, 2006 | 94.30 | 94.50 | 93.64 | 93.66 | 665,462 | -0.56(-0.60%) |
Mar 08, 2006 | 93.78 | 94.34 | 93.42 | 94.23 | 1,753,297 | +0.23(+0.25%) |
Mar 07, 2006 | 93.92 | 94.05 | 93.59 | 93.99 | 1,283,070 | -0.15(-0.16%) |
Mar 06, 2006 | 94.89 | 94.89 | 93.92 | 94.15 | 867,786 | -0.50(-0.53%) |
Mar 03, 2006 | 94.58 | 95.52 | 94.50 | 94.65 | 1,296,704 | -0.32(-0.34%) |
Mar 02, 2006 | 94.65 | 95.06 | 94.48 | 94.97 | 1,176,727 | -0.06(-0.06%) |
Mar 01, 2006 | 94.47 | 95.12 | 94.41 | 95.03 | 1,152,322 | +0.79(+0.84%) |
Feb 28, 2006 | 95.13 | 94.95 | 94.13 | 94.24 | 2,436,893 | -0.89(-0.94%) |
Feb 27, 2006 | 95.06 | 95.51 | 95.00 | 95.13 | 1,210,266 | +0.10(+0.11%) |
Feb 24, 2006 | 94.84 | 95.11 | 94.62 | 95.03 | 1,539,657 | +0.23(+0.24%) |
Feb 23, 2006 | 94.92 | 95.22 | 94.57 | 94.80 | 1,136,098 | -0.11(-0.12%) |
Feb 22, 2006 | 94.61 | 95.23 | 94.53 | 94.91 | 1,420,089 | +0.51(+0.54%) |
Feb 21, 2006 | 94.89 | 95.04 | 94.27 | 94.40 | 1,092,743 | -0.26(-0.28%) |
Feb 17, 2006 | 94.85 | 94.85 | 94.47 | 94.66 | 1,122,192 | -0.19(-0.20%) |
Feb 16, 2006 | 94.24 | 94.91 | 94.15 | 94.85 | 676,914 | +0.73(+0.77%) |
Feb 15, 2006 | 93.66 | 94.23 | 93.48 | 94.13 | 1,505,709 | +0.33(+0.35%) |
Feb 14, 2006 | 92.88 | 93.99 | 92.71 | 93.80 | 2,361,771 | +0.92(+1.00%) |
Feb 13, 2006 | 92.95 | 93.09 | 92.50 | 92.87 | 3,313,405 | -0.18(-0.20%) |
Feb 10, 2006 | 92.87 | 93.35 | 92.23 | 93.06 | 2,105,457 | +0.20(+0.21%) |
Feb 09, 2006 | 93.20 | 93.66 | 92.84 | 92.86 | 545,758 | -0.15(-0.17%) |
Feb 08, 2006 | 92.43 | 93.10 | 92.26 | 93.01 | 758,989 | +0.76(+0.82%) |
Feb 07, 2006 | 92.84 | 92.99 | 92.11 | 92.26 | 3,076,315 | -0.73(-0.79%) |
Feb 06, 2006 | 92.91 | 93.11 | 92.71 | 92.99 | 1,425,406 | +0.22(+0.24%) |
Feb 03, 2006 | 93.06 | 93.36 | 92.67 | 92.77 | 1,198,541 | -0.49(-0.53%) |
Feb 02, 2006 | 94.13 | 94.14 | 93.17 | 93.26 | 1,927,400 | -1.10(-1.17%) |
Feb 01, 2006 | 93.85 | 94.36 | 93.83 | 94.36 | 2,678,346 | +0.65(+0.70%) |
Jan 31, 2006 | 94.25 | 94.39 | 93.71 | 93.71 | 1,671,086 | -0.64(-0.68%) |
Jan 30, 2006 | 94.43 | 94.59 | 94.28 | 94.35 | 2,442,619 | -0.09(-0.09%) |
Jan 27, 2006 | 93.77 | 94.49 | 93.63 | 94.43 | 1,324,653 | +0.84(+0.90%) |
Jan 26, 2006 | 93.53 | 93.76 | 93.14 | 93.59 | 2,225,706 | +0.55(+0.59%) |
Jan 25, 2006 | 93.30 | 93.43 | 92.44 | 93.04 | 1,146,733 | +0.06(+0.06%) |
Jan 24, 2006 | 93.04 | 93.41 | 92.87 | 92.98 | 2,333,685 | +0.09(+0.09%) |
Jan 23, 2006 | 92.73 | 93.15 | 92.67 | 92.89 | 2,401,990 | +0.32(+0.35%) |
Jan 20, 2006 | 94.27 | 94.27 | 92.57 | 92.57 | 1,103,923 | -1.72(-1.82%) |
Jan 19, 2006 | 94.08 | 94.59 | 93.91 | 94.29 | 1,322,062 | +0.40(+0.43%) |
Jan 18, 2006 | 93.69 | 94.17 | 93.40 | 93.88 | 788,847 | -0.37(-0.39%) |
Jan 17, 2006 | 94.18 | 94.30 | 93.88 | 94.25 | 1,119,056 | -0.22(-0.23%) |
Jan 13, 2006 | 94.44 | 94.68 | 94.18 | 94.47 | 968,812 | -0.10(-0.11%) |
Jan 12, 2006 | 94.85 | 94.94 | 94.34 | 94.57 | 1,259,347 | -0.44(-0.46%) |
Jan 11, 2006 | 94.77 | 95.08 | 94.55 | 95.01 | 1,738,164 | +0.29(+0.30%) |
Jan 10, 2006 | 94.32 | 94.73 | 94.24 | 94.73 | 1,447,356 | +0.12(+0.13%) |
Jan 09, 2006 | 94.34 | 94.77 | 94.30 | 94.60 | 1,828,692 | +0.24(+0.26%) |
Jan 06, 2006 | 94.06 | 94.43 | 93.63 | 94.36 | 1,123,692 | +0.78(+0.83%) |
Jan 05, 2006 | 93.47 | 93.71 | 93.22 | 93.58 | 1,743,208 | +0.07(+0.08%) |
Jan 04, 2006 | 93.16 | 93.64 | 93.06 | 93.51 | 1,576,877 | +0.48(+0.52%) |