Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 97.54 | 97.43 | 96.36 | 96.54 | 11,818 | -1.00(-1.02%) |
Feb 27, 2006 | 97.43 | 97.85 | 97.43 | 97.54 | 32,747 | +0.04(+0.04%) |
Feb 24, 2006 | 96.90 | 97.66 | 96.90 | 97.50 | 15,389 | +0.38(+0.39%) |
Feb 23, 2006 | 97.20 | 97.46 | 96.74 | 97.11 | 11,203 | -0.17(-0.18%) |
Feb 22, 2006 | 96.13 | 97.35 | 96.13 | 97.28 | 22,283 | +1.90(+1.99%) |
Feb 21, 2006 | 95.93 | 96.00 | 95.38 | 95.38 | 20,682 | -0.34(-0.36%) |
Feb 17, 2006 | 96.21 | 96.21 | 95.60 | 95.73 | 9,479 | -0.39(-0.41%) |
Feb 16, 2006 | 95.37 | 96.12 | 95.37 | 96.12 | 31,147 | +0.80(+0.84%) |
Feb 15, 2006 | 94.73 | 95.51 | 94.73 | 95.31 | 18,959 | +0.63(+0.67%) |
Feb 14, 2006 | 93.67 | 95.03 | 93.58 | 94.68 | 13,296 | +1.06(+1.14%) |
Feb 13, 2006 | 93.83 | 93.96 | 93.27 | 93.61 | 25,114 | -0.29(-0.31%) |
Feb 10, 2006 | 93.41 | 93.91 | 92.87 | 93.91 | 2,708 | +0.33(+0.36%) |
Feb 09, 2006 | 93.43 | 94.21 | 93.43 | 93.57 | 10,710 | +0.28(+0.30%) |
Feb 08, 2006 | 92.80 | 93.29 | 92.80 | 93.29 | 13,296 | +0.53(+0.57%) |
Feb 07, 2006 | 93.30 | 93.53 | 92.76 | 92.76 | 9,725 | -0.60(-0.64%) |
Feb 06, 2006 | 93.17 | 93.51 | 93.15 | 93.36 | 6,155 | +0.19(+0.21%) |
Feb 03, 2006 | 93.00 | 93.89 | 92.76 | 93.17 | 6,648 | -0.37(-0.40%) |
Feb 02, 2006 | 94.15 | 94.19 | 93.41 | 93.54 | 40,504 | -0.76(-0.81%) |
Feb 01, 2006 | 94.35 | 94.62 | 94.03 | 94.30 | 18,959 | -0.26(-0.27%) |
Jan 31, 2006 | 94.67 | 94.70 | 94.22 | 94.56 | 20,190 | -0.10(-0.10%) |
Jan 30, 2006 | 94.66 | 94.80 | 94.50 | 94.66 | 12,188 | -0.29(-0.31%) |
Jan 27, 2006 | 94.59 | 95.33 | 94.41 | 94.95 | 12,065 | +0.28(+0.29%) |
Jan 26, 2006 | 94.03 | 95.12 | 94.03 | 94.68 | 9,972 | +1.70(+1.83%) |
Jan 25, 2006 | 92.92 | 93.25 | 92.57 | 92.97 | 16,620 | +0.18(+0.19%) |
Jan 24, 2006 | 92.67 | 93.14 | 92.57 | 92.79 | 14,034 | +0.37(+0.40%) |
Jan 23, 2006 | 92.13 | 92.72 | 92.07 | 92.42 | 32,132 | +0.45(+0.49%) |
Jan 20, 2006 | 93.59 | 93.61 | 91.87 | 91.96 | 42,350 | -1.96(-2.08%) |
Jan 19, 2006 | 94.35 | 94.42 | 93.64 | 93.92 | 12,311 | -0.24(-0.25%) |
Jan 18, 2006 | 94.04 | 94.67 | 93.77 | 94.16 | 15,265 | -0.22(-0.23%) |
Jan 17, 2006 | 94.49 | 94.58 | 94.08 | 94.38 | 32,994 | -0.82(-0.86%) |
Jan 13, 2006 | 95.38 | 95.38 | 94.99 | 95.20 | 8,371 | +0.02(+0.02%) |
Jan 12, 2006 | 95.55 | 95.55 | 95.03 | 95.18 | 7,140 | -0.52(-0.54%) |
Jan 11, 2006 | 95.42 | 95.82 | 95.38 | 95.70 | 7,879 | +0.50(+0.52%) |
Jan 10, 2006 | 94.86 | 95.21 | 94.71 | 95.21 | 6,771 | -0.19(-0.20%) |
Jan 09, 2006 | 94.83 | 95.45 | 94.83 | 95.39 | 15,265 | +0.54(+0.57%) |
Jan 06, 2006 | 94.67 | 95.04 | 94.17 | 94.86 | 7,632 | +0.49(+0.52%) |
Jan 05, 2006 | 93.98 | 94.39 | 93.98 | 94.37 | 63,033 | +0.27(+0.28%) |
Jan 04, 2006 | 94.20 | 94.47 | 93.72 | 94.10 | 18,097 | -0.21(-0.22%) |
Jan 03, 2006 | 93.00 | 94.31 | 92.39 | 94.31 | 16,989 | +1.35(+1.45%) |
Dec 30, 2005 | 92.83 | 93.16 | 92.55 | 92.96 | 21,421 | -0.24(-0.25%) |
Dec 29, 2005 | 93.67 | 93.67 | 93.20 | 93.20 | 13,296 | -0.26(-0.28%) |
Dec 28, 2005 | 93.81 | 93.87 | 93.46 | 93.46 | 10,218 | -0.40(-0.42%) |
Dec 27, 2005 | 94.82 | 94.98 | 93.81 | 93.86 | 25,238 | -0.67(-0.71%) |
Dec 23, 2005 | 94.47 | 94.58 | 94.38 | 94.53 | 31,886 | +0.22(+0.23%) |
Dec 22, 2005 | 94.09 | 94.41 | 93.92 | 94.31 | 25,361 | -0.19(-0.20%) |
Dec 21, 2005 | 94.59 | 95.05 | 94.30 | 94.50 | 6,155 | +0.32(+0.35%) |
Dec 20, 2005 | 94.26 | 94.44 | 93.95 | 94.17 | 17,235 | +0.15(+0.16%) |
Dec 19, 2005 | 94.50 | 94.61 | 93.88 | 94.03 | 12,926 | -0.72(-0.76%) |
Dec 16, 2005 | 94.95 | 95.15 | 94.73 | 94.75 | 11,203 | +0.32(+0.34%) |
Dec 15, 2005 | 94.87 | 94.91 | 94.34 | 94.43 | 25,361 | -0.41(-0.44%) |
Dec 14, 2005 | 94.40 | 94.99 | 94.40 | 94.84 | 46,167 | +0.49(+0.52%) |
Dec 13, 2005 | 93.07 | 94.65 | 93.07 | 94.35 | 15,512 | +0.97(+1.04%) |
Dec 12, 2005 | 93.86 | 94.01 | 93.06 | 93.38 | 14,281 | -0.18(-0.19%) |
Dec 09, 2005 | 93.06 | 94.05 | 92.82 | 93.56 | 8,987 | +0.76(+0.82%) |
Dec 08, 2005 | 92.96 | 93.36 | 92.62 | 92.80 | 17,605 | -0.26(-0.28%) |
Dec 07, 2005 | 93.82 | 93.82 | 92.63 | 93.06 | 12,557 | -0.80(-0.86%) |
Dec 06, 2005 | 94.29 | 94.71 | 93.86 | 93.87 | 15,881 | -0.13(-0.14%) |
Dec 05, 2005 | 93.65 | 94.08 | 93.17 | 94.00 | 14,281 | +0.00(+0.00%) |
Dec 02, 2005 | 93.69 | 94.06 | 93.65 | 94.00 | 16,989 | +0.11(+0.12%) |