Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 84.75 | 85.63 | 84.04 | 84.04 | 11,586 | -0.71(-0.84%) |
Feb 27, 2006 | 83.59 | 84.93 | 83.07 | 84.75 | 9,608 | +1.51(+1.82%) |
Feb 24, 2006 | 83.44 | 83.97 | 83.01 | 83.24 | 7,065 | +0.07(+0.08%) |
Feb 23, 2006 | 84.04 | 84.04 | 83.15 | 83.17 | 13,847 | -1.31(-1.55%) |
Feb 22, 2006 | 85.54 | 85.54 | 84.48 | 84.48 | 12,151 | -0.80(-0.93%) |
Feb 21, 2006 | 85.99 | 85.99 | 85.28 | 85.28 | 2,826 | -0.58(-0.68%) |
Feb 17, 2006 | 85.77 | 86.55 | 85.77 | 85.86 | 9,043 | +0.23(+0.27%) |
Feb 16, 2006 | 84.93 | 85.63 | 84.41 | 85.63 | 6,217 | +0.97(+1.14%) |
Feb 15, 2006 | 84.48 | 84.66 | 83.60 | 84.66 | 3,673 | -0.09(-0.10%) |
Feb 14, 2006 | 84.66 | 85.28 | 84.13 | 84.75 | 4,521 | +0.35(+0.42%) |
Feb 13, 2006 | 84.13 | 85.37 | 84.10 | 84.39 | 9,608 | +0.27(+0.32%) |
Feb 10, 2006 | 83.78 | 84.13 | 83.24 | 84.13 | 9,608 | +0.09(+0.11%) |
Feb 09, 2006 | 84.31 | 84.31 | 83.78 | 84.04 | 5,369 | -0.53(-0.63%) |
Feb 08, 2006 | 85.80 | 85.80 | 84.57 | 84.57 | 2,826 | -0.96(-1.12%) |
Feb 07, 2006 | 86.50 | 86.50 | 85.53 | 85.53 | 5,086 | -0.70(-0.82%) |
Feb 06, 2006 | 86.22 | 86.25 | 85.81 | 86.23 | 4,239 | +0.28(+0.33%) |
Feb 03, 2006 | 86.10 | 86.27 | 85.56 | 85.95 | 4,521 | -0.30(-0.35%) |
Feb 02, 2006 | 87.49 | 87.49 | 86.25 | 86.25 | 9,043 | -1.50(-1.71%) |
Feb 01, 2006 | 87.08 | 87.76 | 87.08 | 87.76 | 2,826 | +0.41(+0.47%) |
Jan 31, 2006 | 87.52 | 87.58 | 86.83 | 87.35 | 7,630 | +0.10(+0.11%) |
Jan 30, 2006 | 87.40 | 87.51 | 86.99 | 87.25 | 4,521 | -0.50(-0.57%) |
Jan 27, 2006 | 87.12 | 88.36 | 87.12 | 87.76 | 21,195 | +0.39(+0.45%) |
Jan 26, 2006 | 86.34 | 87.37 | 86.08 | 87.37 | 3,391 | +1.24(+1.44%) |
Jan 25, 2006 | 84.89 | 86.13 | 84.89 | 86.13 | 4,804 | +1.24(+1.46%) |
Jan 24, 2006 | 85.28 | 85.42 | 84.75 | 84.89 | 6,217 | -0.19(-0.22%) |
Jan 23, 2006 | 84.87 | 85.23 | 84.87 | 85.08 | 2,543 | +0.47(+0.56%) |
Jan 20, 2006 | 85.31 | 85.31 | 84.57 | 84.61 | 4,804 | -1.03(-1.20%) |
Jan 19, 2006 | 85.23 | 85.63 | 85.23 | 85.63 | 2,543 | +0.62(+0.73%) |
Jan 18, 2006 | 84.59 | 85.01 | 84.54 | 85.01 | 1,413 | +0.09(+0.10%) |
Jan 17, 2006 | 85.56 | 85.56 | 84.32 | 84.93 | 19,782 | -0.99(-1.15%) |
Jan 13, 2006 | 85.97 | 85.99 | 85.65 | 85.92 | 1,695 | +0.04(+0.05%) |
Jan 12, 2006 | 86.68 | 86.68 | 85.17 | 85.87 | 11,869 | -1.08(-1.24%) |
Jan 11, 2006 | 86.45 | 86.98 | 85.74 | 86.95 | 13,847 | +1.03(+1.20%) |
Jan 10, 2006 | 86.48 | 86.92 | 85.63 | 85.92 | 5,652 | -0.21(-0.25%) |
Jan 09, 2006 | 84.03 | 86.84 | 84.03 | 86.13 | 18,086 | +2.36(+2.82%) |
Jan 06, 2006 | 84.73 | 85.00 | 83.50 | 83.76 | 13,847 | -0.82(-0.97%) |
Jan 05, 2006 | 85.16 | 85.56 | 84.57 | 84.58 | 5,652 | -0.93(-1.09%) |
Jan 04, 2006 | 86.43 | 86.43 | 85.52 | 85.52 | 3,956 | -1.09(-1.26%) |
Jan 03, 2006 | 86.34 | 86.84 | 84.61 | 86.61 | 25,999 | -0.26(-0.30%) |
Dec 30, 2005 | 87.76 | 87.76 | 86.34 | 86.87 | 21,195 | -0.88(-1.01%) |
Dec 29, 2005 | 87.84 | 87.84 | 87.46 | 87.76 | 6,499 | -0.50(-0.57%) |
Dec 28, 2005 | 88.29 | 88.46 | 87.94 | 88.26 | 3,673 | -0.03(-0.03%) |
Dec 27, 2005 | 89.08 | 89.08 | 87.54 | 88.29 | 16,390 | -1.02(-1.14%) |
Dec 23, 2005 | 89.00 | 89.30 | 89.00 | 89.30 | 847 | -0.23(-0.25%) |
Dec 22, 2005 | 90.29 | 90.29 | 89.16 | 89.53 | 24,586 | -0.49(-0.54%) |
Dec 21, 2005 | 87.59 | 90.23 | 87.59 | 90.02 | 32,216 | +2.16(+2.46%) |
Dec 20, 2005 | 89.02 | 89.02 | 87.86 | 87.86 | 8,478 | -1.31(-1.47%) |
Dec 19, 2005 | 91.38 | 91.44 | 89.17 | 89.17 | 11,304 | -2.48(-2.70%) |
Dec 16, 2005 | 92.18 | 92.62 | 91.45 | 91.65 | 29,107 | +0.00(+0.00%) |
Dec 15, 2005 | 92.83 | 92.83 | 91.22 | 91.65 | 7,912 | -1.37(-1.47%) |
Dec 14, 2005 | 92.80 | 93.33 | 92.80 | 93.01 | 7,347 | +0.48(+0.52%) |
Dec 13, 2005 | 92.27 | 92.53 | 92.18 | 92.53 | 2,260 | +0.53(+0.58%) |
Dec 12, 2005 | 92.34 | 92.66 | 91.84 | 92.00 | 7,912 | +0.19(+0.21%) |
Dec 09, 2005 | 90.50 | 91.99 | 90.50 | 91.81 | 5,934 | +1.33(+1.47%) |
Dec 08, 2005 | 89.35 | 90.85 | 89.35 | 90.48 | 13,282 | +0.70(+0.78%) |
Dec 07, 2005 | 89.88 | 90.30 | 89.44 | 89.78 | 12,434 | -0.71(-0.79%) |
Dec 06, 2005 | 91.74 | 91.74 | 90.50 | 90.50 | 9,608 | -1.77(-1.92%) |
Dec 05, 2005 | 93.77 | 93.77 | 92.27 | 92.27 | 9,891 | -1.33(-1.42%) |
Dec 02, 2005 | 90.50 | 93.67 | 90.50 | 93.59 | 23,173 | +3.36(+3.73%) |