Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 88.35 | 86.55 | 85.80 | 86.15 | 14,147 | -2.20(-2.49%) |
Feb 27, 2006 | 88.35 | 88.40 | 87.80 | 88.35 | 23,730 | +1.40(+1.61%) |
Feb 24, 2006 | 86.95 | 87.25 | 86.53 | 86.95 | 26,075 | +0.15(+0.17%) |
Feb 23, 2006 | 86.80 | 87.35 | 85.80 | 86.80 | 29,445 | -2.20(-2.47%) |
Feb 22, 2006 | 89.00 | 89.20 | 88.20 | 89.00 | 23,857 | +3.65(+4.28%) |
Feb 21, 2006 | 85.35 | 86.95 | 85.10 | 85.35 | 19,834 | +2.28(+2.75%) |
Feb 17, 2006 | 83.06 | 83.90 | 82.00 | 83.06 | 18,727 | +0.02(+0.02%) |
Feb 16, 2006 | 83.05 | 83.08 | 81.55 | 83.05 | 19,792 | +1.20(+1.47%) |
Feb 15, 2006 | 81.85 | 82.10 | 81.35 | 81.85 | 15,231 | +0.85(+1.05%) |
Feb 14, 2006 | 81.00 | 81.40 | 80.05 | 81.00 | 26,554 | +0.45(+0.56%) |
Feb 13, 2006 | 80.55 | 81.00 | 80.15 | 80.55 | 26,215 | -0.60(-0.74%) |
Feb 10, 2006 | 81.15 | 81.90 | 80.85 | 81.15 | 26,371 | -1.15(-1.40%) |
Feb 09, 2006 | 82.30 | 82.65 | 81.90 | 82.30 | 25,523 | +0.65(+0.80%) |
Feb 08, 2006 | 81.65 | 81.65 | 80.90 | 81.65 | 17,764 | +0.80(+0.99%) |
Feb 07, 2006 | 81.30 | 81.40 | 80.45 | 80.85 | 18,552 | -0.45(-0.55%) |
Feb 06, 2006 | 81.30 | 81.75 | 80.95 | 81.30 | 44,893 | -1.15(-1.39%) |
Feb 03, 2006 | 82.45 | 82.45 | 81.00 | 82.45 | 21,241 | -0.40(-0.48%) |
Feb 02, 2006 | 82.85 | 84.05 | 82.45 | 82.85 | 19,503 | -0.55(-0.66%) |
Feb 01, 2006 | 83.40 | 83.40 | 82.85 | 83.40 | 26,098 | +0.75(+0.91%) |
Jan 31, 2006 | 82.65 | 82.95 | 81.30 | 82.65 | 28,465 | +1.35(+1.66%) |
Jan 30, 2006 | 81.30 | 81.30 | 80.65 | 81.30 | 24,667 | +0.75(+0.93%) |
Jan 27, 2006 | 80.55 | 81.10 | 80.55 | 80.55 | 39,893 | +0.35(+0.44%) |
Jan 26, 2006 | 80.20 | 80.20 | 79.20 | 80.20 | 20,204 | +1.40(+1.78%) |
Jan 25, 2006 | 78.80 | 79.20 | 78.50 | 78.80 | 30,821 | -0.35(-0.44%) |
Jan 24, 2006 | 79.15 | 79.90 | 78.90 | 79.15 | 25,126 | -0.45(-0.57%) |
Jan 23, 2006 | 79.60 | 79.95 | 75.10 | 79.60 | 10,735 | +0.60(+0.76%) |
Jan 20, 2006 | 79.00 | 81.30 | 78.75 | 79.00 | 23,271 | -1.90(-2.35%) |
Jan 19, 2006 | 80.90 | 80.90 | 79.75 | 80.90 | 12,221 | +1.90(+2.41%) |
Jan 18, 2006 | 79.00 | 79.95 | 78.90 | 79.00 | 16,509 | +0.15(+0.19%) |
Jan 17, 2006 | 78.85 | 78.85 | 78.00 | 78.85 | 18,915 | +2.15(+2.80%) |
Jan 13, 2006 | 76.70 | 76.70 | 75.60 | 76.70 | 14,842 | +0.80(+1.05%) |
Jan 12, 2006 | 75.90 | 75.90 | 75.90 | 75.90 | 0 | -0.20(-0.26%) |
Jan 11, 2006 | 76.10 | 76.50 | 75.00 | 76.10 | 33,651 | +1.10(+1.47%) |
Jan 10, 2006 | 75.00 | 75.05 | 74.55 | 75.00 | 26,316 | -0.25(-0.33%) |
Jan 09, 2006 | 75.25 | 75.25 | 74.85 | 75.25 | 26,616 | -0.50(-0.66%) |
Jan 06, 2006 | 75.75 | 75.75 | 75.25 | 75.75 | 27,279 | +0.25(+0.33%) |
Jan 05, 2006 | 75.50 | 76.00 | 75.35 | 75.50 | 22,111 | -1.30(-1.69%) |
Jan 04, 2006 | 76.15 | 76.80 | 75.95 | 76.80 | 67,459 | +0.65(+0.85%) |
Jan 03, 2006 | 76.15 | 76.15 | 74.60 | 76.15 | 52,869 | +2.15(+2.91%) |
Dec 30, 2005 | 74.00 | 74.05 | 73.45 | 74.00 | 5,149 | -0.25(-0.34%) |
Dec 29, 2005 | 74.25 | 74.25 | 73.90 | 74.25 | 3,678 | -0.35(-0.47%) |
Dec 28, 2005 | 74.60 | 75.55 | 74.35 | 74.60 | 7,709 | +0.05(+0.07%) |
Dec 23, 2005 | 74.55 | 74.75 | 74.35 | 74.55 | 15,374 | -0.30(-0.40%) |
Dec 22, 2005 | 74.00 | 74.90 | 74.10 | 74.85 | 12,856 | +0.85(+1.15%) |
Dec 21, 2005 | 73.35 | 74.00 | 73.60 | 74.00 | 12,587 | +0.65(+0.89%) |
Dec 20, 2005 | 73.35 | 73.40 | 72.70 | 73.35 | 12,723 | +0.05(+0.07%) |
Dec 19, 2005 | 73.30 | 73.52 | 73.00 | 73.30 | 23,055 | -0.05(-0.07%) |
Dec 16, 2005 | 73.35 | 73.65 | 73.20 | 73.35 | 17,471 | +0.65(+0.89%) |
Dec 15, 2005 | 72.70 | 72.75 | 72.10 | 72.70 | 20,209 | +0.10(+0.14%) |
Dec 14, 2005 | 72.60 | 72.60 | 72.05 | 72.60 | 31,896 | +0.50(+0.69%) |
Dec 13, 2005 | 72.10 | 72.15 | 71.05 | 72.10 | 90,582 | +1.20(+1.69%) |
Dec 12, 2005 | 70.90 | 70.90 | 70.40 | 70.90 | 169,509 | +1.20(+1.72%) |
Dec 09, 2005 | 69.70 | 70.15 | 69.15 | 69.70 | 362,263 | +0.05(+0.07%) |
Dec 08, 2005 | 69.65 | 70.45 | 68.85 | 69.65 | 43,169 | +0.65(+0.94%) |
Dec 07, 2005 | 69.00 | 69.40 | 68.60 | 69.00 | 15,005 | -1.35(-1.92%) |
Dec 06, 2005 | 70.35 | 70.40 | 69.75 | 70.35 | 11,708 | +0.55(+0.79%) |
Dec 05, 2005 | 69.80 | 70.00 | 69.45 | 69.80 | 11,809 | -0.20(-0.29%) |
Dec 02, 2005 | 70.00 | 70.25 | 69.65 | 70.00 | 23,177 | -0.45(-0.64%) |