Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 111.97 | 112.23 | 109.86 | 110.00 | 5,024,371 | -1.97(-1.76%) |
Feb 27, 2006 | 112.74 | 113.08 | 111.60 | 111.97 | 2,931,365 | -0.27(-0.24%) |
Feb 24, 2006 | 111.37 | 113.20 | 111.37 | 112.23 | 2,973,109 | +0.16(+0.14%) |
Feb 23, 2006 | 113.36 | 113.36 | 111.95 | 112.08 | 3,156,400 | -1.22(-1.08%) |
Feb 22, 2006 | 111.68 | 113.30 | 111.51 | 113.30 | 3,422,023 | +1.62(+1.45%) |
Feb 21, 2006 | 113.33 | 113.47 | 111.34 | 111.68 | 3,262,238 | -1.63(-1.44%) |
Feb 17, 2006 | 113.82 | 113.84 | 112.16 | 113.31 | 3,091,921 | -0.28(-0.25%) |
Feb 16, 2006 | 113.75 | 113.94 | 112.27 | 113.59 | 3,657,463 | +0.59(+0.52%) |
Feb 15, 2006 | 110.55 | 113.28 | 110.09 | 113.00 | 5,562,555 | +2.62(+2.37%) |
Feb 14, 2006 | 109.93 | 110.80 | 108.04 | 110.38 | 3,857,323 | +1.66(+1.52%) |
Feb 13, 2006 | 108.72 | 110.40 | 108.33 | 108.72 | 2,768,240 | -0.90(-0.82%) |
Feb 10, 2006 | 109.52 | 110.44 | 107.28 | 109.63 | 5,694,082 | -0.03(-0.03%) |
Feb 09, 2006 | 109.88 | 111.22 | 109.38 | 109.66 | 3,929,765 | -0.23(-0.21%) |
Feb 08, 2006 | 109.07 | 110.50 | 108.47 | 109.88 | 5,756,121 | +1.29(+1.19%) |
Feb 07, 2006 | 110.83 | 111.57 | 108.59 | 108.59 | 6,689,015 | -2.60(-2.34%) |
Feb 06, 2006 | 111.03 | 112.19 | 110.24 | 111.19 | 4,944,222 | +0.06(+0.06%) |
Feb 03, 2006 | 110.20 | 111.42 | 109.54 | 111.13 | 5,367,575 | +0.17(+0.16%) |
Feb 02, 2006 | 110.76 | 111.93 | 110.09 | 110.96 | 4,766,583 | +0.63(+0.57%) |
Feb 01, 2006 | 110.09 | 111.29 | 109.33 | 110.33 | 4,670,121 | +0.36(+0.33%) |
Jan 31, 2006 | 108.79 | 110.44 | 107.79 | 109.97 | 6,301,754 | +1.07(+0.99%) |
Jan 30, 2006 | 108.65 | 109.50 | 107.99 | 108.89 | 4,069,899 | +0.72(+0.67%) |
Jan 27, 2006 | 107.39 | 108.80 | 106.74 | 108.17 | 4,736,912 | +1.20(+1.12%) |
Jan 26, 2006 | 103.55 | 107.72 | 103.55 | 106.97 | 6,175,878 | +2.99(+2.88%) |
Jan 25, 2006 | 104.05 | 104.36 | 103.13 | 103.98 | 4,804,474 | +0.44(+0.42%) |
Jan 24, 2006 | 103.26 | 104.39 | 103.03 | 103.55 | 4,826,952 | +0.10(+0.10%) |
Jan 23, 2006 | 102.49 | 104.47 | 102.49 | 103.44 | 4,942,424 | +1.11(+1.09%) |
Jan 20, 2006 | 102.85 | 104.37 | 102.18 | 102.33 | 7,295,530 | -1.85(-1.78%) |
Jan 19, 2006 | 103.33 | 104.96 | 103.32 | 104.19 | 6,435,979 | +1.13(+1.10%) |
Jan 18, 2006 | 102.04 | 103.30 | 102.00 | 103.06 | 5,530,058 | -0.17(-0.17%) |
Jan 17, 2006 | 101.99 | 103.65 | 101.67 | 103.23 | 4,655,606 | -0.52(-0.50%) |
Jan 13, 2006 | 102.78 | 104.06 | 102.69 | 103.75 | 3,718,345 | +0.79(+0.76%) |
Jan 12, 2006 | 102.30 | 103.71 | 102.28 | 102.96 | 4,785,207 | +0.22(+0.21%) |
Jan 11, 2006 | 102.34 | 104.17 | 102.32 | 102.75 | 6,000,166 | -0.05(-0.04%) |
Jan 10, 2006 | 101.25 | 103.51 | 101.23 | 102.79 | 7,111,726 | +1.28(+1.26%) |
Jan 09, 2006 | 100.04 | 101.69 | 99.65 | 101.52 | 6,067,085 | +1.21(+1.20%) |
Jan 06, 2006 | 99.10 | 100.63 | 99.10 | 100.31 | 5,548,297 | +1.40(+1.42%) |
Jan 05, 2006 | 98.10 | 99.12 | 97.79 | 98.91 | 4,774,803 | -0.04(-0.04%) |
Jan 04, 2006 | 99.15 | 100.36 | 98.39 | 98.95 | 6,244,981 | -1.39(-1.38%) |
Jan 03, 2006 | 98.64 | 100.78 | 96.72 | 100.33 | 7,949,057 | +0.90(+0.91%) |
Dec 30, 2005 | 98.99 | 99.71 | 98.64 | 99.43 | 2,520,727 | -0.24(-0.24%) |
Dec 29, 2005 | 99.23 | 100.23 | 99.23 | 99.67 | 2,163,651 | +0.03(+0.03%) |
Dec 28, 2005 | 99.89 | 100.28 | 99.37 | 99.64 | 2,323,693 | -0.22(-0.22%) |
Dec 27, 2005 | 100.20 | 100.74 | 99.52 | 99.86 | 3,630,489 | +0.12(+0.12%) |
Dec 23, 2005 | 99.61 | 100.02 | 99.19 | 99.74 | 2,145,283 | +0.09(+0.09%) |
Dec 22, 2005 | 99.30 | 99.85 | 98.63 | 99.65 | 3,130,325 | +0.53(+0.53%) |
Dec 21, 2005 | 98.37 | 99.89 | 98.18 | 99.12 | 4,745,261 | +1.13(+1.15%) |
Dec 20, 2005 | 97.08 | 98.28 | 96.80 | 97.99 | 5,258,911 | +0.57(+0.58%) |
Dec 19, 2005 | 99.11 | 99.19 | 96.89 | 97.42 | 5,417,027 | -1.07(-1.08%) |
Dec 16, 2005 | 99.89 | 99.54 | 98.18 | 98.49 | 6,983,538 | -1.40(-1.40%) |
Dec 15, 2005 | 99.85 | 100.90 | 99.34 | 99.89 | 7,039,926 | -1.04(-1.03%) |
Dec 14, 2005 | 102.05 | 102.69 | 100.70 | 100.92 | 4,459,086 | -1.56(-1.53%) |
Dec 13, 2005 | 100.28 | 102.68 | 100.05 | 102.49 | 4,406,681 | +1.27(+1.25%) |
Dec 12, 2005 | 101.52 | 102.00 | 100.05 | 101.22 | 2,576,986 | +0.27(+0.27%) |
Dec 09, 2005 | 100.55 | 101.25 | 100.00 | 100.95 | 2,413,219 | +0.79(+0.79%) |
Dec 08, 2005 | 100.47 | 101.23 | 99.47 | 100.15 | 4,098,670 | -0.97(-0.96%) |
Dec 07, 2005 | 101.74 | 102.07 | 100.32 | 101.12 | 3,319,139 | -1.11(-1.08%) |
Dec 06, 2005 | 104.29 | 104.45 | 101.87 | 102.23 | 3,877,745 | -1.35(-1.31%) |
Dec 05, 2005 | 101.80 | 104.07 | 100.76 | 103.58 | 3,480,337 | +1.53(+1.50%) |
Dec 02, 2005 | 101.33 | 102.58 | 101.22 | 102.05 | 2,429,403 | +0.62(+0.61%) |