Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 111.98 | 112.25 | 109.87 | 110.01 | 5,023,865 | -1.97(-1.76%) |
Feb 27, 2006 | 112.75 | 113.09 | 111.61 | 111.98 | 2,931,069 | -0.26(-0.24%) |
Feb 24, 2006 | 111.38 | 113.21 | 111.38 | 112.25 | 2,972,810 | +0.16(+0.14%) |
Feb 23, 2006 | 113.38 | 113.38 | 111.96 | 112.09 | 3,156,082 | -1.22(-1.08%) |
Feb 22, 2006 | 111.69 | 113.31 | 111.52 | 113.31 | 3,421,679 | +1.62(+1.45%) |
Feb 21, 2006 | 113.34 | 113.48 | 111.35 | 111.69 | 3,261,910 | -1.63(-1.44%) |
Feb 17, 2006 | 113.83 | 113.85 | 112.17 | 113.32 | 3,091,609 | -0.28(-0.25%) |
Feb 16, 2006 | 113.76 | 113.95 | 112.28 | 113.60 | 3,657,094 | +0.59(+0.52%) |
Feb 15, 2006 | 110.56 | 113.29 | 110.10 | 113.01 | 5,561,994 | +2.62(+2.37%) |
Feb 14, 2006 | 109.94 | 110.81 | 108.05 | 110.39 | 3,856,934 | +1.66(+1.52%) |
Feb 13, 2006 | 108.73 | 110.41 | 108.34 | 108.73 | 2,767,961 | -0.90(-0.82%) |
Feb 10, 2006 | 109.53 | 110.45 | 107.29 | 109.64 | 5,693,508 | -0.03(-0.03%) |
Feb 09, 2006 | 109.89 | 111.23 | 109.39 | 109.67 | 3,929,369 | -0.23(-0.21%) |
Feb 08, 2006 | 109.08 | 110.51 | 108.48 | 109.89 | 5,755,541 | +1.29(+1.19%) |
Feb 07, 2006 | 110.84 | 111.58 | 108.60 | 108.60 | 6,688,341 | -2.60(-2.34%) |
Feb 06, 2006 | 111.04 | 112.20 | 110.25 | 111.20 | 4,943,724 | +0.06(+0.06%) |
Feb 03, 2006 | 110.21 | 111.44 | 109.55 | 111.14 | 5,367,035 | +0.17(+0.15%) |
Feb 02, 2006 | 110.78 | 111.94 | 110.10 | 110.97 | 4,766,103 | +0.63(+0.57%) |
Feb 01, 2006 | 110.10 | 111.30 | 109.34 | 110.34 | 4,669,650 | +0.36(+0.33%) |
Jan 31, 2006 | 108.80 | 110.46 | 107.80 | 109.98 | 6,301,119 | +1.07(+0.99%) |
Jan 30, 2006 | 108.66 | 109.51 | 108.00 | 108.91 | 4,069,488 | +0.72(+0.67%) |
Jan 27, 2006 | 107.40 | 108.81 | 106.75 | 108.18 | 4,736,435 | +1.20(+1.12%) |
Jan 26, 2006 | 103.56 | 107.73 | 103.56 | 106.98 | 6,175,256 | +2.99(+2.88%) |
Jan 25, 2006 | 104.06 | 104.37 | 103.14 | 103.99 | 4,803,990 | +0.44(+0.42%) |
Jan 24, 2006 | 103.27 | 104.41 | 103.04 | 103.56 | 4,826,465 | +0.10(+0.10%) |
Jan 23, 2006 | 102.50 | 104.48 | 102.50 | 103.46 | 4,941,926 | +1.11(+1.09%) |
Jan 20, 2006 | 102.86 | 104.38 | 102.19 | 102.34 | 7,294,796 | -1.85(-1.78%) |
Jan 19, 2006 | 103.34 | 104.97 | 103.33 | 104.19 | 6,435,330 | +1.13(+1.10%) |
Jan 18, 2006 | 102.05 | 103.31 | 102.01 | 103.07 | 5,529,501 | -0.17(-0.17%) |
Jan 17, 2006 | 102.00 | 103.66 | 101.68 | 103.24 | 4,655,137 | -0.52(-0.50%) |
Jan 13, 2006 | 102.79 | 104.07 | 102.70 | 103.76 | 3,717,971 | +0.79(+0.76%) |
Jan 12, 2006 | 102.31 | 103.72 | 102.30 | 102.97 | 4,784,725 | +0.22(+0.21%) |
Jan 11, 2006 | 102.35 | 104.18 | 102.33 | 102.75 | 5,999,561 | -0.05(-0.05%) |
Jan 10, 2006 | 101.26 | 103.52 | 101.24 | 102.80 | 7,111,010 | +1.28(+1.26%) |
Jan 09, 2006 | 100.05 | 101.70 | 99.66 | 101.53 | 6,066,474 | +1.21(+1.20%) |
Jan 06, 2006 | 99.11 | 100.64 | 99.11 | 100.32 | 5,547,738 | +1.40(+1.42%) |
Jan 05, 2006 | 98.11 | 99.13 | 97.80 | 98.92 | 4,774,322 | -0.04(-0.04%) |
Jan 04, 2006 | 99.16 | 100.37 | 98.40 | 98.96 | 6,244,352 | -1.39(-1.38%) |
Jan 03, 2006 | 98.65 | 100.78 | 96.73 | 100.34 | 7,948,256 | +0.90(+0.91%) |
Dec 30, 2005 | 99.00 | 99.72 | 98.65 | 99.44 | 2,520,473 | -0.24(-0.24%) |
Dec 29, 2005 | 99.24 | 100.24 | 99.24 | 99.68 | 2,163,433 | +0.03(+0.03%) |
Dec 28, 2005 | 99.90 | 100.30 | 99.38 | 99.65 | 2,323,459 | -0.22(-0.22%) |
Dec 27, 2005 | 100.21 | 100.75 | 99.53 | 99.87 | 3,630,123 | +0.12(+0.12%) |
Dec 23, 2005 | 99.62 | 100.03 | 99.20 | 99.75 | 2,145,067 | +0.09(+0.09%) |
Dec 22, 2005 | 99.31 | 99.86 | 98.64 | 99.66 | 3,130,010 | +0.53(+0.53%) |
Dec 21, 2005 | 98.38 | 99.90 | 98.19 | 99.13 | 4,744,783 | +1.13(+1.15%) |
Dec 20, 2005 | 97.09 | 98.29 | 96.81 | 98.00 | 5,258,381 | +0.57(+0.58%) |
Dec 19, 2005 | 99.12 | 99.20 | 96.90 | 97.43 | 5,416,481 | -1.07(-1.08%) |
Dec 16, 2005 | 99.90 | 99.55 | 98.19 | 98.50 | 6,982,835 | -1.40(-1.40%) |
Dec 15, 2005 | 99.86 | 100.91 | 99.35 | 99.90 | 7,039,216 | -1.04(-1.03%) |
Dec 14, 2005 | 102.06 | 102.70 | 100.72 | 100.93 | 4,458,637 | -1.56(-1.53%) |
Dec 13, 2005 | 100.29 | 102.69 | 100.06 | 102.50 | 4,406,237 | +1.27(+1.25%) |
Dec 12, 2005 | 101.53 | 102.02 | 100.06 | 101.23 | 2,576,726 | +0.27(+0.27%) |
Dec 09, 2005 | 100.56 | 101.26 | 100.01 | 100.96 | 2,412,976 | +0.79(+0.79%) |
Dec 08, 2005 | 100.48 | 101.24 | 99.48 | 100.16 | 4,098,257 | -0.97(-0.96%) |
Dec 07, 2005 | 101.75 | 102.08 | 100.33 | 101.14 | 3,318,805 | -1.11(-1.08%) |
Dec 06, 2005 | 104.30 | 104.46 | 101.88 | 102.24 | 3,877,355 | -1.36(-1.31%) |
Dec 05, 2005 | 101.81 | 104.08 | 100.77 | 103.60 | 3,479,987 | +1.53(+1.50%) |
Dec 02, 2005 | 101.34 | 102.59 | 101.23 | 102.06 | 2,429,158 | +0.62(+0.61%) |