Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 765.00 | 772.00 | 753.00 | 753.00 | 49,100 | -12.00(-1.57%) |
Feb 27, 2006 | 771.00 | 775.00 | 758.00 | 765.00 | 43,300 | -12.75(-1.64%) |
Feb 24, 2006 | 768.00 | 779.01 | 762.15 | 777.75 | 28,100 | +10.25(+1.34%) |
Feb 23, 2006 | 773.50 | 774.00 | 763.18 | 767.50 | 51,300 | -8.00(-1.03%) |
Feb 22, 2006 | 763.00 | 786.99 | 758.50 | 775.50 | 57,900 | +15.50(+2.04%) |
Feb 21, 2006 | 761.10 | 769.85 | 755.00 | 760.00 | 57,300 | +0.00(+0.00%) |
Feb 17, 2006 | 749.00 | 761.72 | 749.00 | 760.00 | 63,000 | +10.00(+1.33%) |
Feb 16, 2006 | 750.00 | 754.99 | 737.05 | 750.00 | 46,600 | +8.00(+1.08%) |
Feb 15, 2006 | 738.50 | 748.00 | 730.00 | 742.00 | 56,600 | +5.50(+0.75%) |
Feb 14, 2006 | 720.00 | 742.00 | 717.00 | 736.50 | 63,700 | +10.50(+1.45%) |
Feb 13, 2006 | 726.00 | 734.00 | 724.00 | 726.00 | 56,900 | -6.00(-0.82%) |
Feb 10, 2006 | 732.00 | 733.00 | 715.25 | 732.00 | 42,400 | -3.00(-0.41%) |
Feb 09, 2006 | 753.00 | 755.00 | 735.00 | 735.00 | 43,000 | -17.00(-2.26%) |
Feb 08, 2006 | 737.00 | 756.00 | 721.00 | 752.00 | 83,900 | +12.15(+1.64%) |
Feb 07, 2006 | 738.50 | 739.98 | 728.00 | 739.85 | 62,400 | -8.40(-1.12%) |
Feb 06, 2006 | 770.25 | 771.99 | 747.00 | 748.25 | 42,100 | -22.00(-2.86%) |
Feb 03, 2006 | 756.00 | 778.99 | 742.00 | 770.25 | 56,100 | +11.25(+1.48%) |
Feb 02, 2006 | 772.00 | 772.00 | 755.15 | 759.00 | 75,500 | -11.00(-1.43%) |
Feb 01, 2006 | 791.00 | 791.01 | 762.00 | 770.00 | 76,000 | -24.25(-3.05%) |
Jan 31, 2006 | 763.00 | 794.25 | 762.55 | 794.25 | 126,000 | +27.75(+3.62%) |
Jan 30, 2006 | 750.00 | 767.50 | 743.00 | 766.50 | 74,800 | +12.50(+1.66%) |
Jan 27, 2006 | 771.00 | 793.00 | 750.00 | 754.00 | 71,800 | -19.00(-2.46%) |
Jan 26, 2006 | 736.39 | 774.99 | 736.39 | 773.00 | 86,600 | +42.50(+5.82%) |
Jan 25, 2006 | 734.50 | 735.50 | 720.00 | 730.50 | 73,600 | -8.50(-1.15%) |
Jan 24, 2006 | 737.00 | 752.45 | 737.00 | 739.00 | 44,300 | +2.00(+0.27%) |
Jan 23, 2006 | 750.00 | 752.50 | 730.00 | 737.00 | 85,400 | -15.50(-2.06%) |
Jan 20, 2006 | 767.00 | 768.00 | 746.00 | 752.50 | 62,400 | -12.50(-1.63%) |
Jan 19, 2006 | 764.00 | 775.00 | 755.13 | 765.00 | 58,500 | +1.00(+0.13%) |
Jan 18, 2006 | 772.00 | 780.05 | 755.00 | 764.00 | 80,000 | -9.61(-1.24%) |
Jan 17, 2006 | 782.00 | 786.12 | 772.00 | 773.61 | 88,600 | -11.64(-1.48%) |
Jan 13, 2006 | 811.00 | 818.00 | 784.00 | 785.25 | 89,200 | -24.75(-3.06%) |
Jan 12, 2006 | 820.00 | 820.00 | 807.02 | 810.00 | 71,800 | -12.88(-1.57%) |
Jan 11, 2006 | 810.00 | 844.84 | 805.00 | 822.88 | 118,600 | +12.88(+1.59%) |
Jan 10, 2006 | 773.95 | 813.98 | 772.00 | 810.00 | 135,000 | +35.50(+4.58%) |
Jan 09, 2006 | 723.00 | 775.00 | 723.00 | 774.50 | 114,700 | +51.50(+7.12%) |
Jan 06, 2006 | 722.00 | 730.80 | 717.20 | 723.00 | 82,900 | -11.50(-1.57%) |
Jan 05, 2006 | 705.50 | 740.00 | 705.30 | 734.50 | 72,900 | +19.50(+2.73%) |
Jan 04, 2006 | 714.00 | 719.25 | 708.11 | 715.00 | 40,000 | -6.00(-0.83%) |
Jan 03, 2006 | 680.00 | 723.00 | 680.00 | 721.00 | 113,400 | +19.00(+2.71%) |
Dec 30, 2005 | 704.00 | 713.25 | 698.00 | 702.00 | 38,500 | -4.50(-0.64%) |
Dec 29, 2005 | 704.48 | 711.00 | 700.02 | 706.50 | 33,400 | -3.50(-0.49%) |
Dec 28, 2005 | 709.00 | 712.00 | 702.34 | 710.00 | 37,300 | +2.50(+0.35%) |
Dec 27, 2005 | 708.00 | 713.97 | 707.02 | 707.50 | 25,700 | -1.50(-0.21%) |
Dec 23, 2005 | 719.00 | 719.74 | 706.22 | 709.00 | 48,000 | -8.56(-1.19%) |
Dec 22, 2005 | 716.50 | 720.00 | 714.00 | 717.56 | 39,600 | -2.44(-0.34%) |
Dec 21, 2005 | 725.00 | 727.00 | 719.00 | 720.00 | 99,000 | -5.00(-0.69%) |
Dec 20, 2005 | 712.00 | 731.99 | 708.50 | 725.00 | 68,600 | +16.00(+2.26%) |
Dec 19, 2005 | 709.00 | 712.00 | 705.25 | 709.00 | 54,600 | -1.00(-0.14%) |
Dec 16, 2005 | 720.00 | 726.99 | 710.00 | 710.00 | 88,100 | -6.00(-0.84%) |
Dec 15, 2005 | 712.50 | 719.48 | 708.01 | 716.00 | 88,400 | +14.50(+2.07%) |
Dec 14, 2005 | 695.00 | 710.45 | 692.00 | 701.50 | 107,400 | +4.50(+0.65%) |
Dec 13, 2005 | 687.00 | 702.00 | 685.00 | 697.00 | 61,000 | +10.00(+1.46%) |
Dec 12, 2005 | 690.10 | 704.00 | 687.00 | 687.00 | 71,000 | -5.00(-0.72%) |
Dec 09, 2005 | 690.50 | 695.00 | 678.06 | 692.00 | 48,100 | +1.50(+0.22%) |
Dec 08, 2005 | 679.00 | 695.99 | 670.00 | 690.50 | 57,600 | +11.50(+1.69%) |
Dec 07, 2005 | 690.00 | 691.00 | 673.00 | 679.00 | 66,700 | -14.00(-2.02%) |
Dec 06, 2005 | 692.00 | 701.00 | 688.00 | 693.00 | 38,100 | +5.00(+0.73%) |
Dec 05, 2005 | 709.00 | 709.00 | 688.00 | 688.00 | 50,300 | -24.00(-3.37%) |
Dec 02, 2005 | 694.00 | 712.00 | 692.00 | 712.00 | 32,100 | +18.00(+2.59%) |