Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 93.48 | 93.40 | 91.93 | 92.28 | 1,803,409 | -1.20(-1.29%) |
Feb 27, 2006 | 92.39 | 93.65 | 91.97 | 93.48 | 1,483,472 | +1.27(+1.38%) |
Feb 24, 2006 | 92.42 | 92.61 | 91.86 | 92.21 | 1,540,533 | +0.37(+0.40%) |
Feb 23, 2006 | 91.77 | 92.50 | 91.32 | 91.84 | 1,370,744 | +0.28(+0.31%) |
Feb 22, 2006 | 90.35 | 92.00 | 90.35 | 91.56 | 2,614,583 | +1.17(+1.29%) |
Feb 21, 2006 | 90.28 | 90.69 | 89.83 | 90.39 | 2,073,258 | -0.01(-0.01%) |
Feb 17, 2006 | 90.09 | 90.48 | 89.41 | 90.39 | 1,451,164 | +0.36(+0.40%) |
Feb 16, 2006 | 89.45 | 90.26 | 88.42 | 90.03 | 1,540,998 | +0.28(+0.32%) |
Feb 15, 2006 | 88.84 | 89.92 | 88.24 | 89.75 | 1,639,431 | +0.52(+0.58%) |
Feb 14, 2006 | 87.08 | 89.38 | 87.08 | 89.23 | 2,378,436 | +2.22(+2.55%) |
Feb 13, 2006 | 85.88 | 88.10 | 85.88 | 87.01 | 1,825,373 | +1.18(+1.37%) |
Feb 10, 2006 | 85.66 | 86.24 | 85.34 | 85.83 | 1,247,441 | +0.17(+0.20%) |
Feb 09, 2006 | 86.44 | 86.93 | 85.51 | 85.66 | 1,198,980 | -0.71(-0.83%) |
Feb 08, 2006 | 84.97 | 86.42 | 84.33 | 86.38 | 1,650,587 | +2.03(+2.41%) |
Feb 07, 2006 | 84.76 | 85.33 | 84.07 | 84.34 | 1,115,654 | -0.49(-0.58%) |
Feb 06, 2006 | 84.71 | 84.96 | 84.18 | 84.83 | 875,905 | +0.09(+0.10%) |
Feb 03, 2006 | 84.33 | 84.92 | 83.04 | 84.75 | 1,835,833 | -0.01(-0.01%) |
Feb 02, 2006 | 85.82 | 86.01 | 84.69 | 84.76 | 1,769,009 | -1.07(-1.24%) |
Feb 01, 2006 | 87.08 | 87.21 | 85.57 | 85.82 | 2,493,836 | -1.21(-1.39%) |
Jan 31, 2006 | 87.97 | 88.41 | 87.01 | 87.04 | 1,406,770 | -0.92(-1.05%) |
Jan 30, 2006 | 87.93 | 88.45 | 87.77 | 87.96 | 814,544 | -0.21(-0.23%) |
Jan 27, 2006 | 87.64 | 88.49 | 86.69 | 88.16 | 1,189,218 | +0.48(+0.55%) |
Jan 26, 2006 | 87.34 | 87.94 | 87.03 | 87.68 | 1,200,723 | +0.95(+1.09%) |
Jan 25, 2006 | 87.68 | 88.17 | 86.39 | 86.74 | 1,612,934 | -0.36(-0.41%) |
Jan 24, 2006 | 86.44 | 87.38 | 85.45 | 87.10 | 1,489,050 | +0.83(+0.96%) |
Jan 23, 2006 | 86.55 | 86.68 | 84.72 | 86.27 | 1,643,266 | +0.27(+0.31%) |
Jan 20, 2006 | 88.97 | 89.36 | 85.64 | 86.01 | 3,310,937 | -2.38(-2.70%) |
Jan 19, 2006 | 86.88 | 88.82 | 86.61 | 88.39 | 2,245,138 | +1.81(+2.09%) |
Jan 18, 2006 | 84.49 | 86.76 | 83.81 | 86.58 | 2,169,948 | +2.09(+2.47%) |
Jan 17, 2006 | 85.84 | 85.85 | 83.87 | 84.49 | 2,293,832 | -1.56(-1.81%) |
Jan 13, 2006 | 86.48 | 86.93 | 85.76 | 86.05 | 909,491 | -0.27(-0.31%) |
Jan 12, 2006 | 86.90 | 87.05 | 85.70 | 86.31 | 1,954,371 | -1.26(-1.43%) |
Jan 11, 2006 | 87.86 | 88.16 | 87.36 | 87.57 | 1,430,594 | -0.19(-0.22%) |
Jan 10, 2006 | 88.56 | 88.56 | 87.52 | 87.76 | 1,406,422 | -0.80(-0.90%) |
Jan 09, 2006 | 87.77 | 89.09 | 87.60 | 88.56 | 1,757,853 | +0.28(+0.32%) |
Jan 06, 2006 | 89.29 | 89.47 | 87.35 | 88.28 | 2,044,321 | -1.02(-1.14%) |
Jan 05, 2006 | 89.57 | 90.39 | 88.90 | 89.29 | 1,570,051 | -0.92(-1.02%) |
Jan 04, 2006 | 88.90 | 90.66 | 88.89 | 90.21 | 2,073,142 | +1.31(+1.47%) |
Jan 03, 2006 | 88.96 | 89.36 | 86.86 | 88.90 | 2,588,551 | -0.06(-0.07%) |
Dec 30, 2005 | 88.93 | 89.36 | 88.69 | 88.97 | 1,067,193 | -0.29(-0.33%) |
Dec 29, 2005 | 89.50 | 90.94 | 89.26 | 89.26 | 1,117,165 | -0.41(-0.46%) |
Dec 28, 2005 | 89.79 | 90.18 | 89.62 | 89.67 | 1,173,877 | -0.03(-0.04%) |
Dec 27, 2005 | 90.26 | 91.06 | 89.58 | 89.71 | 1,630,482 | -0.27(-0.30%) |
Dec 23, 2005 | 89.67 | 90.28 | 89.43 | 89.97 | 1,244,536 | +0.25(+0.28%) |
Dec 22, 2005 | 88.67 | 90.60 | 88.66 | 89.72 | 3,356,609 | +0.49(+0.55%) |
Dec 21, 2005 | 86.59 | 89.52 | 86.59 | 89.23 | 5,206,504 | +4.48(+5.29%) |
Dec 20, 2005 | 85.45 | 85.84 | 84.75 | 84.75 | 1,977,614 | -0.64(-0.75%) |
Dec 19, 2005 | 85.96 | 86.60 | 85.23 | 85.39 | 1,179,804 | -0.58(-0.67%) |
Dec 16, 2005 | 87.04 | 87.10 | 85.96 | 85.96 | 1,684,754 | -0.60(-0.70%) |
Dec 15, 2005 | 85.93 | 86.87 | 85.53 | 86.56 | 1,487,190 | +0.65(+0.75%) |
Dec 14, 2005 | 84.97 | 86.12 | 84.88 | 85.92 | 1,682,546 | +1.12(+1.32%) |
Dec 13, 2005 | 84.41 | 84.80 | 83.79 | 84.80 | 1,391,895 | +0.40(+0.47%) |
Dec 12, 2005 | 84.54 | 85.00 | 83.82 | 84.40 | 1,027,215 | +0.01(+0.01%) |
Dec 09, 2005 | 84.33 | 84.76 | 84.21 | 84.40 | 1,101,244 | +0.35(+0.42%) |
Dec 08, 2005 | 85.61 | 85.78 | 83.59 | 84.04 | 1,917,880 | -1.56(-1.82%) |
Dec 07, 2005 | 84.84 | 86.19 | 84.74 | 85.60 | 1,934,150 | +0.40(+0.47%) |
Dec 06, 2005 | 83.96 | 86.00 | 83.54 | 85.20 | 3,572,186 | +2.77(+3.36%) |
Dec 05, 2005 | 83.90 | 83.91 | 82.43 | 82.43 | 2,127,297 | -1.75(-2.08%) |
Dec 02, 2005 | 84.83 | 84.91 | 83.98 | 84.17 | 631,971 | -0.48(-0.57%) |