Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 98.87 | 99.05 | 97.20 | 97.91 | 267,632 | -0.96(-0.98%) |
Feb 27, 2006 | 98.80 | 99.55 | 98.00 | 98.87 | 244,410 | +0.00(+0.00%) |
Feb 24, 2006 | 99.56 | 99.56 | 98.08 | 98.87 | 358,488 | +1.17(+1.20%) |
Feb 23, 2006 | 99.35 | 99.35 | 96.66 | 97.70 | 687,369 | -1.81(-1.81%) |
Feb 22, 2006 | 99.04 | 101.15 | 98.60 | 99.51 | 386,209 | -0.59(-0.59%) |
Feb 21, 2006 | 102.32 | 102.95 | 99.88 | 100.09 | 304,352 | -0.90(-0.89%) |
Feb 17, 2006 | 103.21 | 103.22 | 99.22 | 100.99 | 642,521 | -2.98(-2.86%) |
Feb 16, 2006 | 104.04 | 105.42 | 102.32 | 103.97 | 491,289 | -0.24(-0.23%) |
Feb 15, 2006 | 107.17 | 111.27 | 104.21 | 104.21 | 3,680,676 | +3.65(+3.62%) |
Feb 14, 2006 | 98.01 | 101.29 | 97.31 | 100.57 | 653,987 | +2.74(+2.80%) |
Feb 13, 2006 | 101.63 | 103.35 | 97.67 | 97.83 | 2,103,617 | +7.22(+7.97%) |
Feb 10, 2006 | 92.54 | 92.54 | 90.35 | 90.61 | 306,964 | -1.93(-2.08%) |
Feb 09, 2006 | 91.29 | 95.08 | 91.29 | 92.54 | 371,115 | +2.20(+2.44%) |
Feb 08, 2006 | 89.87 | 90.54 | 89.58 | 90.34 | 119,592 | +0.63(+0.71%) |
Feb 07, 2006 | 90.19 | 90.62 | 89.27 | 89.70 | 142,669 | -0.25(-0.28%) |
Feb 06, 2006 | 89.16 | 90.53 | 89.07 | 89.95 | 97,532 | +0.61(+0.69%) |
Feb 03, 2006 | 88.76 | 89.47 | 88.23 | 89.34 | 116,835 | +0.41(+0.46%) |
Feb 02, 2006 | 88.36 | 89.20 | 88.36 | 88.92 | 139,621 | -0.33(-0.37%) |
Feb 01, 2006 | 85.43 | 90.78 | 84.75 | 89.25 | 559,213 | -2.25(-2.45%) |
Jan 31, 2006 | 92.19 | 92.32 | 91.10 | 91.50 | 125,108 | -0.41(-0.45%) |
Jan 30, 2006 | 91.83 | 92.33 | 90.97 | 91.91 | 332,363 | +0.19(+0.21%) |
Jan 27, 2006 | 93.03 | 93.03 | 90.72 | 91.72 | 332,073 | -1.30(-1.40%) |
Jan 26, 2006 | 89.29 | 94.09 | 89.29 | 93.02 | 428,444 | +3.80(+4.26%) |
Jan 25, 2006 | 89.41 | 90.07 | 88.69 | 89.22 | 183,308 | +0.37(+0.41%) |
Jan 24, 2006 | 88.87 | 88.93 | 88.00 | 88.85 | 175,615 | +0.54(+0.61%) |
Jan 23, 2006 | 86.13 | 88.60 | 84.62 | 88.32 | 355,731 | +0.81(+0.93%) |
Jan 20, 2006 | 89.58 | 90.10 | 86.17 | 87.50 | 978,514 | +5.27(+6.41%) |
Jan 19, 2006 | 79.13 | 83.19 | 79.13 | 82.23 | 803,479 | +5.82(+7.62%) |
Jan 18, 2006 | 76.68 | 76.72 | 75.12 | 76.41 | 187,952 | -0.61(-0.80%) |
Jan 17, 2006 | 78.31 | 78.89 | 76.50 | 77.02 | 161,102 | -0.59(-0.76%) |
Jan 13, 2006 | 76.99 | 77.77 | 76.99 | 77.62 | 68,794 | +0.45(+0.59%) |
Jan 12, 2006 | 76.01 | 77.16 | 75.80 | 77.16 | 137,009 | +1.01(+1.33%) |
Jan 11, 2006 | 76.66 | 77.55 | 76.06 | 76.15 | 128,010 | -1.13(-1.46%) |
Jan 10, 2006 | 76.80 | 77.93 | 76.55 | 77.28 | 111,610 | +0.32(+0.41%) |
Jan 09, 2006 | 77.02 | 77.51 | 76.14 | 76.96 | 139,186 | +0.88(+1.16%) |
Jan 06, 2006 | 74.27 | 76.08 | 74.27 | 76.08 | 100,289 | +1.67(+2.24%) |
Jan 05, 2006 | 75.40 | 75.40 | 74.30 | 74.41 | 51,959 | -0.81(-1.08%) |
Jan 04, 2006 | 75.27 | 75.61 | 74.87 | 75.23 | 113,497 | +0.12(+0.17%) |
Jan 03, 2006 | 75.43 | 75.47 | 72.86 | 75.10 | 180,695 | +0.36(+0.48%) |
Dec 30, 2005 | 74.24 | 74.74 | 73.86 | 74.74 | 54,136 | +0.50(+0.67%) |
Dec 29, 2005 | 74.27 | 74.55 | 73.82 | 74.25 | 43,831 | -0.17(-0.22%) |
Dec 28, 2005 | 74.63 | 74.63 | 73.94 | 74.41 | 49,346 | -0.36(-0.48%) |
Dec 27, 2005 | 74.96 | 76.07 | 74.76 | 74.77 | 78,954 | -0.18(-0.24%) |
Dec 23, 2005 | 74.67 | 75.60 | 74.41 | 74.95 | 46,008 | +0.10(+0.14%) |
Dec 22, 2005 | 73.92 | 75.03 | 73.28 | 74.85 | 249,635 | +0.93(+1.26%) |
Dec 21, 2005 | 75.76 | 75.79 | 73.83 | 73.92 | 238,750 | -1.67(-2.21%) |
Dec 20, 2005 | 76.48 | 76.48 | 75.18 | 75.58 | 97,532 | -1.07(-1.39%) |
Dec 19, 2005 | 77.82 | 77.82 | 76.48 | 76.65 | 125,253 | -0.99(-1.28%) |
Dec 16, 2005 | 78.44 | 78.46 | 77.64 | 77.64 | 124,237 | -0.52(-0.67%) |
Dec 15, 2005 | 77.91 | 78.24 | 77.64 | 78.17 | 103,918 | +0.43(+0.56%) |
Dec 14, 2005 | 77.06 | 78.10 | 77.03 | 77.73 | 138,605 | +0.85(+1.10%) |
Dec 13, 2005 | 76.30 | 77.34 | 76.07 | 76.89 | 87,227 | +0.76(+1.00%) |
Dec 12, 2005 | 75.51 | 77.03 | 75.51 | 76.13 | 140,637 | +0.85(+1.13%) |
Dec 09, 2005 | 75.04 | 75.57 | 74.82 | 75.27 | 232,654 | +0.41(+0.54%) |
Dec 08, 2005 | 74.59 | 75.43 | 74.59 | 74.87 | 110,013 | +0.23(+0.31%) |
Dec 07, 2005 | 75.62 | 75.62 | 74.45 | 74.63 | 103,337 | -1.16(-1.53%) |
Dec 06, 2005 | 75.55 | 77.09 | 75.55 | 75.79 | 117,270 | +0.41(+0.55%) |
Dec 05, 2005 | 75.83 | 75.83 | 74.72 | 75.38 | 136,864 | -0.44(-0.58%) |
Dec 02, 2005 | 75.58 | 75.91 | 75.12 | 75.82 | 60,231 | +0.41(+0.54%) |