Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 97.52 | 97.41 | 96.34 | 96.52 | 11,821 | -1.00(-1.02%) |
Feb 27, 2006 | 97.41 | 97.83 | 97.41 | 97.52 | 32,754 | +0.04(+0.04%) |
Feb 24, 2006 | 96.88 | 97.64 | 96.88 | 97.48 | 15,392 | +0.38(+0.39%) |
Feb 23, 2006 | 97.18 | 97.44 | 96.72 | 97.10 | 11,205 | -0.17(-0.18%) |
Feb 22, 2006 | 96.11 | 97.33 | 96.11 | 97.27 | 22,287 | +1.90(+1.99%) |
Feb 21, 2006 | 95.91 | 95.98 | 95.37 | 95.37 | 20,686 | -0.34(-0.36%) |
Feb 17, 2006 | 96.19 | 96.19 | 95.58 | 95.71 | 9,481 | -0.39(-0.41%) |
Feb 16, 2006 | 95.35 | 96.10 | 95.35 | 96.10 | 31,153 | +0.80(+0.84%) |
Feb 15, 2006 | 94.71 | 95.50 | 94.71 | 95.29 | 18,963 | +0.63(+0.67%) |
Feb 14, 2006 | 93.65 | 95.02 | 93.56 | 94.66 | 13,298 | +1.06(+1.14%) |
Feb 13, 2006 | 93.81 | 93.94 | 93.25 | 93.60 | 25,119 | -0.29(-0.31%) |
Feb 10, 2006 | 93.39 | 93.89 | 92.86 | 93.89 | 2,709 | +0.33(+0.36%) |
Feb 09, 2006 | 93.42 | 94.20 | 93.42 | 93.55 | 10,712 | +0.28(+0.30%) |
Feb 08, 2006 | 92.78 | 93.27 | 92.78 | 93.27 | 13,298 | +0.53(+0.57%) |
Feb 07, 2006 | 93.28 | 93.51 | 92.74 | 92.74 | 9,727 | -0.60(-0.64%) |
Feb 06, 2006 | 93.15 | 93.49 | 93.13 | 93.34 | 6,156 | +0.19(+0.21%) |
Feb 03, 2006 | 92.99 | 93.87 | 92.74 | 93.15 | 6,649 | -0.37(-0.40%) |
Feb 02, 2006 | 94.13 | 94.17 | 93.39 | 93.52 | 40,511 | -0.76(-0.81%) |
Feb 01, 2006 | 94.33 | 94.60 | 94.01 | 94.29 | 18,963 | -0.26(-0.27%) |
Jan 31, 2006 | 94.65 | 94.68 | 94.20 | 94.55 | 20,194 | -0.10(-0.10%) |
Jan 30, 2006 | 94.64 | 94.78 | 94.48 | 94.64 | 12,190 | -0.29(-0.31%) |
Jan 27, 2006 | 94.57 | 95.31 | 94.39 | 94.94 | 12,067 | +0.28(+0.29%) |
Jan 26, 2006 | 94.01 | 95.10 | 94.01 | 94.66 | 9,974 | +1.70(+1.83%) |
Jan 25, 2006 | 92.90 | 93.23 | 92.56 | 92.95 | 16,623 | +0.18(+0.19%) |
Jan 24, 2006 | 92.65 | 93.12 | 92.56 | 92.78 | 14,037 | +0.37(+0.40%) |
Jan 23, 2006 | 92.11 | 92.70 | 92.05 | 92.40 | 32,138 | +0.45(+0.49%) |
Jan 20, 2006 | 93.57 | 93.59 | 91.85 | 91.95 | 42,359 | -1.96(-2.08%) |
Jan 19, 2006 | 94.33 | 94.40 | 93.62 | 93.90 | 12,313 | -0.24(-0.25%) |
Jan 18, 2006 | 94.02 | 94.65 | 93.75 | 94.14 | 15,268 | -0.22(-0.23%) |
Jan 17, 2006 | 94.47 | 94.56 | 94.06 | 94.36 | 33,000 | -0.82(-0.86%) |
Jan 13, 2006 | 95.37 | 95.37 | 94.97 | 95.18 | 8,373 | +0.02(+0.02%) |
Jan 12, 2006 | 95.53 | 95.54 | 95.02 | 95.16 | 7,141 | -0.52(-0.54%) |
Jan 11, 2006 | 95.41 | 95.80 | 95.36 | 95.68 | 7,880 | +0.50(+0.52%) |
Jan 10, 2006 | 94.85 | 95.19 | 94.69 | 95.19 | 6,772 | -0.19(-0.20%) |
Jan 09, 2006 | 94.81 | 95.43 | 94.81 | 95.37 | 15,268 | +0.54(+0.57%) |
Jan 06, 2006 | 94.65 | 95.02 | 94.15 | 94.84 | 7,634 | +0.49(+0.52%) |
Jan 05, 2006 | 93.96 | 94.37 | 93.96 | 94.35 | 63,045 | +0.27(+0.28%) |
Jan 04, 2006 | 94.18 | 94.46 | 93.70 | 94.08 | 18,101 | -0.21(-0.22%) |
Jan 03, 2006 | 92.99 | 94.29 | 92.37 | 94.29 | 16,992 | +1.35(+1.45%) |
Dec 30, 2005 | 92.81 | 93.14 | 92.53 | 92.95 | 21,425 | -0.24(-0.25%) |
Dec 29, 2005 | 93.65 | 93.65 | 93.18 | 93.18 | 13,298 | -0.26(-0.28%) |
Dec 28, 2005 | 93.79 | 93.85 | 93.44 | 93.44 | 10,220 | -0.40(-0.42%) |
Dec 27, 2005 | 94.80 | 94.96 | 93.79 | 93.84 | 25,243 | -0.67(-0.71%) |
Dec 23, 2005 | 94.45 | 94.56 | 94.36 | 94.51 | 31,892 | +0.22(+0.23%) |
Dec 22, 2005 | 94.07 | 94.39 | 93.90 | 94.29 | 25,366 | -0.19(-0.20%) |
Dec 21, 2005 | 94.57 | 95.03 | 94.28 | 94.48 | 6,156 | +0.32(+0.34%) |
Dec 20, 2005 | 94.24 | 94.42 | 93.94 | 94.16 | 17,239 | +0.15(+0.16%) |
Dec 19, 2005 | 94.48 | 94.59 | 93.86 | 94.01 | 12,929 | -0.72(-0.76%) |
Dec 16, 2005 | 94.94 | 95.13 | 94.72 | 94.73 | 11,205 | +0.32(+0.34%) |
Dec 15, 2005 | 94.85 | 94.89 | 94.33 | 94.41 | 25,366 | -0.41(-0.44%) |
Dec 14, 2005 | 94.38 | 94.97 | 94.38 | 94.82 | 46,176 | +0.49(+0.52%) |
Dec 13, 2005 | 93.05 | 94.63 | 93.05 | 94.33 | 15,515 | +0.97(+1.04%) |
Dec 12, 2005 | 93.84 | 93.99 | 93.04 | 93.36 | 14,283 | -0.18(-0.19%) |
Dec 09, 2005 | 93.04 | 94.03 | 92.80 | 93.54 | 8,988 | +0.76(+0.82%) |
Dec 08, 2005 | 92.94 | 93.34 | 92.60 | 92.78 | 17,608 | -0.26(-0.28%) |
Dec 07, 2005 | 93.81 | 93.81 | 92.61 | 93.04 | 12,559 | -0.80(-0.86%) |
Dec 06, 2005 | 94.27 | 94.69 | 93.84 | 93.85 | 15,884 | -0.13(-0.14%) |
Dec 05, 2005 | 93.63 | 94.06 | 93.15 | 93.98 | 14,283 | +0.00(+0.00%) |
Dec 02, 2005 | 93.67 | 94.04 | 93.64 | 93.98 | 16,992 | +0.11(+0.12%) |