Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 98.82 | 99.00 | 97.15 | 97.86 | 267,760 | -0.96(-0.98%) |
Feb 27, 2006 | 98.75 | 99.51 | 97.96 | 98.82 | 244,527 | +0.00(+0.00%) |
Feb 24, 2006 | 99.51 | 99.51 | 98.03 | 98.82 | 358,660 | +1.17(+1.20%) |
Feb 23, 2006 | 99.31 | 99.31 | 96.61 | 97.65 | 687,697 | -1.80(-1.81%) |
Feb 22, 2006 | 99.00 | 101.10 | 98.55 | 99.46 | 386,394 | -0.59(-0.59%) |
Feb 21, 2006 | 102.27 | 102.90 | 99.83 | 100.04 | 304,497 | -0.90(-0.89%) |
Feb 17, 2006 | 103.16 | 103.17 | 99.18 | 100.95 | 642,829 | -2.98(-2.86%) |
Feb 16, 2006 | 103.99 | 105.37 | 102.27 | 103.92 | 491,523 | -0.24(-0.23%) |
Feb 15, 2006 | 107.12 | 111.21 | 104.16 | 104.16 | 3,682,436 | +3.64(+3.62%) |
Feb 14, 2006 | 97.96 | 101.24 | 97.27 | 100.52 | 654,300 | +2.73(+2.80%) |
Feb 13, 2006 | 101.58 | 103.30 | 97.62 | 97.78 | 2,104,622 | +7.22(+7.97%) |
Feb 10, 2006 | 92.50 | 92.50 | 90.31 | 90.57 | 307,111 | -1.93(-2.08%) |
Feb 09, 2006 | 91.25 | 95.04 | 91.25 | 92.50 | 371,292 | +2.20(+2.44%) |
Feb 08, 2006 | 89.83 | 90.49 | 89.53 | 90.29 | 119,650 | +0.63(+0.71%) |
Feb 07, 2006 | 90.15 | 90.58 | 89.22 | 89.66 | 142,737 | -0.25(-0.28%) |
Feb 06, 2006 | 89.12 | 90.48 | 89.03 | 89.91 | 97,578 | +0.61(+0.69%) |
Feb 03, 2006 | 88.72 | 89.43 | 88.18 | 89.29 | 116,891 | +0.41(+0.46%) |
Feb 02, 2006 | 88.32 | 89.16 | 88.32 | 88.88 | 139,688 | -0.33(-0.37%) |
Feb 01, 2006 | 85.39 | 90.73 | 84.71 | 89.21 | 559,480 | -2.25(-2.45%) |
Jan 31, 2006 | 92.14 | 92.28 | 91.06 | 91.46 | 125,167 | -0.41(-0.45%) |
Jan 30, 2006 | 91.79 | 92.28 | 90.93 | 91.87 | 332,522 | +0.19(+0.21%) |
Jan 27, 2006 | 92.98 | 92.98 | 90.68 | 91.68 | 332,232 | -1.30(-1.40%) |
Jan 26, 2006 | 89.25 | 94.05 | 89.25 | 92.98 | 428,649 | +3.80(+4.26%) |
Jan 25, 2006 | 89.37 | 90.02 | 88.65 | 89.18 | 183,395 | +0.37(+0.41%) |
Jan 24, 2006 | 88.83 | 88.89 | 87.96 | 88.81 | 175,699 | +0.54(+0.61%) |
Jan 23, 2006 | 86.08 | 88.56 | 84.58 | 88.27 | 355,901 | +0.81(+0.93%) |
Jan 20, 2006 | 89.53 | 90.06 | 86.13 | 87.46 | 978,982 | +5.27(+6.41%) |
Jan 19, 2006 | 79.09 | 83.15 | 79.09 | 82.19 | 803,863 | +5.82(+7.62%) |
Jan 18, 2006 | 76.64 | 76.68 | 75.09 | 76.37 | 188,042 | -0.61(-0.80%) |
Jan 17, 2006 | 78.27 | 78.85 | 76.46 | 76.99 | 161,179 | -0.59(-0.76%) |
Jan 13, 2006 | 76.95 | 77.73 | 76.95 | 77.58 | 68,827 | +0.45(+0.59%) |
Jan 12, 2006 | 75.97 | 77.12 | 75.77 | 77.12 | 137,074 | +1.01(+1.33%) |
Jan 11, 2006 | 76.62 | 77.51 | 76.02 | 76.11 | 128,072 | -1.13(-1.46%) |
Jan 10, 2006 | 76.77 | 77.90 | 76.51 | 77.24 | 111,663 | +0.32(+0.41%) |
Jan 09, 2006 | 76.99 | 77.47 | 76.11 | 76.92 | 139,253 | +0.88(+1.16%) |
Jan 06, 2006 | 74.23 | 76.04 | 74.23 | 76.04 | 100,337 | +1.67(+2.24%) |
Jan 05, 2006 | 75.36 | 75.36 | 74.26 | 74.38 | 51,983 | -0.81(-1.08%) |
Jan 04, 2006 | 75.24 | 75.58 | 74.83 | 75.19 | 113,551 | +0.12(+0.17%) |
Jan 03, 2006 | 75.40 | 75.43 | 72.82 | 75.07 | 180,782 | +0.36(+0.48%) |
Dec 30, 2005 | 74.20 | 74.71 | 73.83 | 74.71 | 54,162 | +0.50(+0.67%) |
Dec 29, 2005 | 74.24 | 74.51 | 73.79 | 74.21 | 43,852 | -0.17(-0.22%) |
Dec 28, 2005 | 74.60 | 74.60 | 73.90 | 74.38 | 49,370 | -0.36(-0.48%) |
Dec 27, 2005 | 74.92 | 76.03 | 74.72 | 74.73 | 78,992 | -0.18(-0.24%) |
Dec 23, 2005 | 74.64 | 75.56 | 74.38 | 74.91 | 46,030 | +0.10(+0.14%) |
Dec 22, 2005 | 73.88 | 75.00 | 73.24 | 74.81 | 249,755 | +0.93(+1.26%) |
Dec 21, 2005 | 75.72 | 75.75 | 73.80 | 73.88 | 238,864 | -1.67(-2.21%) |
Dec 20, 2005 | 76.44 | 76.44 | 75.14 | 75.55 | 97,578 | -1.07(-1.39%) |
Dec 19, 2005 | 77.78 | 77.78 | 76.44 | 76.61 | 125,313 | -0.99(-1.28%) |
Dec 16, 2005 | 78.41 | 78.42 | 77.60 | 77.61 | 124,296 | -0.52(-0.67%) |
Dec 15, 2005 | 77.87 | 78.21 | 77.60 | 78.13 | 103,967 | +0.43(+0.56%) |
Dec 14, 2005 | 77.02 | 78.06 | 76.99 | 77.70 | 138,672 | +0.85(+1.10%) |
Dec 13, 2005 | 76.26 | 77.30 | 76.03 | 76.85 | 87,269 | +0.76(+1.00%) |
Dec 12, 2005 | 75.48 | 76.99 | 75.48 | 76.09 | 140,705 | +0.85(+1.13%) |
Dec 09, 2005 | 75.00 | 75.53 | 74.78 | 75.24 | 232,765 | +0.41(+0.54%) |
Dec 08, 2005 | 74.56 | 75.40 | 74.56 | 74.83 | 110,066 | +0.23(+0.31%) |
Dec 07, 2005 | 75.58 | 75.58 | 74.42 | 74.60 | 103,387 | -1.16(-1.53%) |
Dec 06, 2005 | 75.51 | 77.06 | 75.51 | 75.75 | 117,326 | +0.41(+0.55%) |
Dec 05, 2005 | 75.80 | 75.80 | 74.69 | 75.34 | 136,929 | -0.44(-0.58%) |
Dec 02, 2005 | 75.55 | 75.87 | 75.08 | 75.78 | 60,260 | +0.41(+0.54%) |