Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 88.40 | 88.80 | 86.94 | 87.15 | 109,041 | -0.96(-1.09%) |
Feb 27, 2006 | 87.74 | 88.55 | 87.67 | 88.11 | 69,794 | +1.04(+1.19%) |
Feb 24, 2006 | 86.50 | 87.89 | 86.03 | 87.07 | 91,372 | +1.25(+1.46%) |
Feb 23, 2006 | 84.71 | 86.46 | 84.71 | 85.82 | 96,901 | +0.97(+1.14%) |
Feb 22, 2006 | 84.75 | 85.85 | 84.50 | 84.85 | 108,744 | +0.10(+0.12%) |
Feb 21, 2006 | 84.40 | 85.39 | 84.16 | 84.75 | 42,187 | +0.16(+0.19%) |
Feb 17, 2006 | 85.00 | 85.00 | 83.76 | 84.59 | 89,523 | +1.94(+2.35%) |
Feb 15, 2006 | 83.55 | 84.84 | 82.28 | 82.65 | 160,389 | -1.10(-1.31%) |
Feb 14, 2006 | 83.49 | 84.99 | 83.01 | 83.75 | 82,895 | +1.25(+1.52%) |
Feb 13, 2006 | 82.75 | 82.75 | 82.10 | 82.50 | 46,855 | +0.00(+0.00%) |
Feb 10, 2006 | 82.75 | 82.85 | 82.01 | 82.50 | 60,843 | +0.04(+0.05%) |
Feb 09, 2006 | 82.43 | 82.73 | 81.65 | 82.46 | 79,747 | +0.65(+0.79%) |
Feb 08, 2006 | 82.54 | 82.54 | 81.51 | 81.81 | 76,592 | -2.55(-3.02%) |
Feb 07, 2006 | 84.36 | 84.36 | 84.36 | 84.36 | 0 | +0.00(+0.00%) |
Feb 06, 2006 | 84.36 | 84.36 | 84.36 | 84.36 | 0 | +0.00(+0.00%) |
Feb 03, 2006 | 84.36 | 84.36 | 84.36 | 84.36 | 0 | +0.00(+0.00%) |
Feb 02, 2006 | 84.36 | 84.36 | 84.36 | 84.36 | 0 | +0.00(+0.00%) |
Feb 01, 2006 | 84.36 | 84.36 | 84.36 | 84.36 | 0 | +0.00(+0.00%) |
Jan 31, 2006 | 84.36 | 84.36 | 84.36 | 84.36 | 0 | +0.00(+0.00%) |
Jan 30, 2006 | 84.36 | 84.36 | 84.36 | 84.36 | 0 | +0.00(+0.00%) |
Jan 27, 2006 | 84.36 | 84.36 | 84.36 | 84.36 | 0 | +0.00(+0.00%) |
Jan 26, 2006 | 84.36 | 84.36 | 84.36 | 84.36 | 0 | +0.00(+0.00%) |
Jan 25, 2006 | 84.36 | 84.36 | 84.36 | 84.36 | 0 | +0.00(+0.00%) |
Jan 24, 2006 | 84.36 | 84.36 | 84.36 | 84.36 | 0 | +0.00(+0.00%) |
Jan 23, 2006 | 84.36 | 84.36 | 84.36 | 84.36 | 0 | +0.00(+0.00%) |
Jan 20, 2006 | 84.36 | 84.36 | 84.36 | 84.36 | 0 | +0.00(+0.00%) |
Jan 19, 2006 | 84.36 | 84.36 | 84.36 | 84.36 | 0 | +0.00(+0.00%) |
Jan 18, 2006 | 84.36 | 84.36 | 84.36 | 84.36 | 0 | +0.00(+0.00%) |
Jan 17, 2006 | 84.36 | 84.36 | 84.36 | 84.36 | 0 | +0.00(+0.00%) |
Jan 13, 2006 | 84.36 | 84.36 | 84.36 | 84.36 | 0 | +0.00(+0.00%) |
Jan 12, 2006 | 84.36 | 84.36 | 84.36 | 84.36 | 0 | +0.00(+0.00%) |
Jan 11, 2006 | 84.36 | 84.36 | 84.36 | 84.36 | 0 | +0.00(+0.00%) |
Jan 10, 2006 | 84.36 | 84.36 | 84.36 | 84.36 | 0 | +0.00(+0.00%) |
Jan 09, 2006 | 84.36 | 84.36 | 84.36 | 84.36 | 0 | +0.00(+0.00%) |
Jan 06, 2006 | 84.36 | 84.36 | 84.36 | 84.36 | 0 | +0.00(+0.00%) |
Jan 05, 2006 | 84.36 | 84.36 | 84.36 | 84.36 | 0 | +0.00(+0.00%) |
Jan 04, 2006 | 84.36 | 84.36 | 84.36 | 84.36 | 0 | +0.00(+0.00%) |
Jan 03, 2006 | 84.36 | 84.36 | 84.36 | 84.36 | 0 | +0.00(+0.00%) |
Dec 30, 2005 | 84.36 | 84.36 | 84.36 | 84.36 | 0 | +0.00(+0.00%) |
Dec 29, 2005 | 84.36 | 84.36 | 84.36 | 84.36 | 0 | +0.00(+0.00%) |
Dec 28, 2005 | 84.36 | 84.36 | 84.36 | 84.36 | 0 | +0.00(+0.00%) |
Dec 23, 2005 | 84.36 | 84.36 | 84.36 | 84.36 | 0 | +0.00(+0.00%) |
Dec 22, 2005 | 84.36 | 84.36 | 84.36 | 84.36 | 0 | +0.00(+0.00%) |
Dec 21, 2005 | 84.10 | 84.73 | 84.36 | 84.36 | 80,500 | +0.00(+0.00%) |
Dec 20, 2005 | 84.10 | 84.73 | 84.36 | 84.36 | 80,500 | +0.66(+0.79%) |
Dec 19, 2005 | 82.99 | 84.24 | 82.52 | 83.70 | 85,618 | +0.71(+0.86%) |
Dec 16, 2005 | 82.45 | 83.00 | 80.11 | 82.99 | 271,449 | +0.54(+0.65%) |
Dec 15, 2005 | 85.25 | 85.25 | 82.25 | 82.45 | 102,141 | -2.93(-3.43%) |
Dec 14, 2005 | 87.60 | 87.60 | 84.75 | 85.38 | 145,688 | -2.42(-2.76%) |
Dec 13, 2005 | 87.25 | 87.90 | 86.97 | 87.80 | 67,777 | +0.92(+1.06%) |
Dec 12, 2005 | 88.25 | 88.25 | 86.88 | 86.88 | 114,022 | -0.49(-0.56%) |
Dec 09, 2005 | 88.60 | 88.75 | 87.35 | 87.37 | 62,096 | -1.13(-1.28%) |
Dec 08, 2005 | 89.00 | 89.67 | 88.25 | 88.50 | 52,833 | +0.10(+0.11%) |
Dec 07, 2005 | 87.91 | 89.15 | 87.63 | 88.40 | 201,219 | +0.79(+0.90%) |
Dec 06, 2005 | 88.01 | 88.75 | 87.51 | 87.61 | 98,788 | -0.64(-0.73%) |
Dec 05, 2005 | 89.80 | 90.00 | 88.15 | 88.25 | 77,183 | -2.25(-2.49%) |
Dec 02, 2005 | 92.19 | 92.19 | 90.01 | 90.50 | 150,024 | -1.20(-1.31%) |