Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 114.40 | 123.00 | 110.60 | 116.00 | 658,243 | +1.60(+1.40%) |
Feb 27, 2006 | 109.30 | 115.00 | 106.40 | 114.40 | 601,198 | +12.00(+11.72%) |
Feb 24, 2006 | 99.00 | 104.40 | 97.40 | 102.40 | 194,254 | +4.00(+4.07%) |
Feb 23, 2006 | 97.80 | 101.80 | 94.60 | 98.40 | 146,547 | +0.80(+0.82%) |
Feb 22, 2006 | 100.00 | 100.60 | 94.60 | 97.60 | 182,794 | -2.00(-2.01%) |
Feb 21, 2006 | 94.60 | 103.60 | 94.40 | 99.60 | 479,721 | +7.60(+8.26%) |
Feb 17, 2006 | 89.60 | 94.60 | 88.80 | 92.00 | 287,259 | +3.20(+3.60%) |
Feb 16, 2006 | 88.80 | 89.00 | 85.00 | 88.80 | 108,310 | +1.20(+1.37%) |
Feb 15, 2006 | 87.50 | 90.40 | 84.80 | 87.60 | 259,290 | +3.56(+4.24%) |
Feb 14, 2006 | 83.60 | 86.00 | 81.80 | 84.04 | 101,324 | +0.64(+0.76%) |
Feb 13, 2006 | 83.40 | 85.40 | 82.20 | 83.40 | 45,915 | +0.20(+0.24%) |
Feb 10, 2006 | 86.00 | 86.00 | 82.00 | 83.20 | 55,314 | -2.80(-3.26%) |
Feb 09, 2006 | 86.00 | 88.00 | 84.80 | 86.00 | 68,865 | +0.40(+0.47%) |
Feb 08, 2006 | 83.20 | 87.40 | 83.20 | 85.60 | 119,450 | +2.40(+2.88%) |
Feb 07, 2006 | 83.60 | 84.40 | 81.80 | 83.20 | 64,552 | -0.60(-0.72%) |
Feb 06, 2006 | 85.80 | 86.20 | 82.80 | 83.80 | 46,671 | -1.00(-1.18%) |
Feb 03, 2006 | 87.10 | 88.20 | 84.00 | 84.80 | 74,226 | -3.20(-3.64%) |
Feb 02, 2006 | 87.00 | 89.80 | 84.00 | 88.00 | 148,527 | +2.50(+2.92%) |
Feb 01, 2006 | 85.40 | 86.00 | 82.00 | 85.50 | 63,187 | +1.50(+1.79%) |
Jan 31, 2006 | 84.50 | 86.60 | 83.60 | 84.00 | 64,382 | -1.60(-1.87%) |
Jan 30, 2006 | 86.00 | 87.20 | 84.40 | 85.60 | 59,887 | +0.00(+0.00%) |
Jan 27, 2006 | 84.20 | 87.20 | 82.80 | 85.60 | 182,732 | -2.20(-2.51%) |
Jan 26, 2006 | 80.20 | 87.80 | 79.60 | 87.80 | 196,235 | +7.80(+9.75%) |
Jan 25, 2006 | 83.60 | 83.60 | 79.60 | 80.00 | 96,392 | -2.20(-2.68%) |
Jan 24, 2006 | 83.80 | 85.80 | 81.40 | 82.20 | 70,016 | -1.40(-1.67%) |
Jan 23, 2006 | 82.20 | 86.40 | 80.80 | 83.60 | 136,330 | +1.00(+1.21%) |
Jan 20, 2006 | 88.70 | 88.80 | 82.00 | 82.60 | 156,956 | -5.60(-6.35%) |
Jan 19, 2006 | 90.60 | 91.60 | 87.00 | 88.20 | 91,272 | -2.40(-2.65%) |
Jan 18, 2006 | 91.30 | 91.80 | 86.60 | 90.60 | 144,581 | -2.00(-2.16%) |
Jan 17, 2006 | 91.00 | 93.60 | 90.00 | 92.60 | 159,465 | +2.00(+2.21%) |
Jan 13, 2006 | 91.80 | 95.20 | 89.00 | 90.60 | 172,577 | -2.00(-2.16%) |
Jan 12, 2006 | 89.40 | 95.60 | 89.40 | 92.60 | 301,010 | +2.00(+2.21%) |
Jan 11, 2006 | 89.20 | 90.60 | 86.60 | 90.60 | 160,017 | +0.60(+0.67%) |
Jan 10, 2006 | 91.40 | 93.80 | 86.60 | 90.00 | 304,320 | -0.60(-0.66%) |
Jan 09, 2006 | 83.20 | 91.20 | 81.00 | 90.60 | 480,989 | +10.80(+13.53%) |
Jan 06, 2006 | 81.40 | 82.00 | 77.60 | 79.80 | 96,229 | -0.60(-0.75%) |
Jan 05, 2006 | 83.50 | 85.00 | 80.00 | 80.40 | 140,912 | +0.80(+1.01%) |
Jan 04, 2006 | 77.30 | 80.60 | 76.40 | 79.60 | 149,108 | +2.00(+2.58%) |
Jan 03, 2006 | 77.10 | 78.00 | 75.00 | 77.60 | 63,115 | +0.60(+0.78%) |
Dec 30, 2005 | 79.60 | 79.60 | 73.00 | 77.00 | 108,990 | -1.40(-1.79%) |
Dec 29, 2005 | 79.00 | 81.40 | 77.00 | 78.40 | 97,911 | +0.20(+0.26%) |
Dec 28, 2005 | 80.60 | 83.00 | 76.00 | 78.20 | 134,085 | -2.20(-2.74%) |
Dec 27, 2005 | 83.80 | 85.20 | 80.00 | 80.40 | 110,535 | -3.20(-3.83%) |
Dec 23, 2005 | 84.20 | 86.20 | 81.00 | 83.60 | 268,642 | +4.20(+5.29%) |
Dec 22, 2005 | 76.40 | 79.80 | 73.20 | 79.40 | 285,085 | -3.00(-3.64%) |
Dec 21, 2005 | 82.40 | 84.80 | 80.00 | 82.40 | 153,953 | -0.40(-0.48%) |
Dec 20, 2005 | 90.00 | 90.00 | 82.00 | 82.80 | 214,888 | -7.80(-8.61%) |
Dec 19, 2005 | 92.30 | 95.60 | 89.40 | 90.60 | 248,342 | +1.20(+1.34%) |
Dec 16, 2005 | 87.60 | 91.00 | 86.80 | 89.40 | 119,029 | +1.60(+1.82%) |
Dec 15, 2005 | 87.00 | 92.40 | 84.40 | 87.80 | 240,510 | -0.20(-0.23%) |
Dec 14, 2005 | 92.00 | 97.60 | 88.00 | 88.00 | 390,349 | -8.20(-8.52%) |
Dec 13, 2005 | 81.40 | 97.40 | 80.20 | 96.20 | 761,666 | +14.80(+18.18%) |
Dec 12, 2005 | 81.60 | 82.40 | 79.20 | 81.40 | 191,736 | +0.00(+0.00%) |
Dec 09, 2005 | 79.80 | 84.60 | 79.00 | 81.40 | 434,050 | +4.00(+5.17%) |
Dec 08, 2005 | 70.60 | 78.60 | 69.00 | 77.40 | 381,423 | +7.40(+10.57%) |
Dec 07, 2005 | 71.80 | 74.60 | 70.00 | 70.00 | 124,040 | -1.20(-1.69%) |
Dec 06, 2005 | 75.60 | 78.80 | 70.60 | 71.20 | 286,713 | -2.40(-3.26%) |
Dec 05, 2005 | 69.00 | 78.40 | 65.00 | 73.60 | 496,405 | +5.20(+7.60%) |
Dec 02, 2005 | 74.80 | 74.80 | 67.40 | 68.40 | 245,258 | -5.20(-7.06%) |