Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 112.66 | 112.93 | 110.54 | 110.68 | 4,993,645 | -1.98(-1.76%) |
Feb 27, 2006 | 113.44 | 113.78 | 112.28 | 112.66 | 2,913,438 | -0.27(-0.24%) |
Feb 24, 2006 | 112.06 | 113.90 | 112.06 | 112.93 | 2,954,927 | +0.16(+0.14%) |
Feb 23, 2006 | 114.06 | 114.06 | 112.64 | 112.77 | 3,137,097 | -1.23(-1.08%) |
Feb 22, 2006 | 112.37 | 114.00 | 112.20 | 114.00 | 3,401,096 | +1.63(+1.45%) |
Feb 21, 2006 | 114.02 | 114.17 | 112.03 | 112.37 | 3,242,288 | -1.64(-1.44%) |
Feb 17, 2006 | 114.52 | 114.54 | 112.85 | 114.01 | 3,073,012 | -0.28(-0.25%) |
Feb 16, 2006 | 114.44 | 114.64 | 112.97 | 114.29 | 3,635,096 | +0.60(+0.52%) |
Feb 15, 2006 | 111.23 | 113.97 | 110.76 | 113.69 | 5,528,537 | +2.63(+2.37%) |
Feb 14, 2006 | 110.61 | 111.48 | 108.70 | 111.06 | 3,833,733 | +1.67(+1.52%) |
Feb 13, 2006 | 109.39 | 111.08 | 109.00 | 109.39 | 2,751,311 | -0.91(-0.82%) |
Feb 10, 2006 | 110.19 | 111.12 | 107.94 | 110.30 | 5,659,260 | -0.03(-0.03%) |
Feb 09, 2006 | 110.56 | 111.90 | 110.05 | 110.33 | 3,905,733 | -0.23(-0.21%) |
Feb 08, 2006 | 109.75 | 111.18 | 109.13 | 110.56 | 5,720,920 | +1.30(+1.19%) |
Feb 07, 2006 | 111.51 | 112.26 | 109.26 | 109.26 | 6,648,108 | -2.62(-2.34%) |
Feb 06, 2006 | 111.71 | 112.88 | 110.92 | 111.88 | 4,913,986 | +0.06(+0.06%) |
Feb 03, 2006 | 110.88 | 112.11 | 110.22 | 111.81 | 5,334,750 | +0.17(+0.15%) |
Feb 02, 2006 | 111.44 | 112.62 | 110.76 | 111.64 | 4,737,433 | +0.64(+0.57%) |
Feb 01, 2006 | 110.76 | 111.98 | 110.00 | 111.01 | 4,641,561 | +0.36(+0.33%) |
Jan 31, 2006 | 109.45 | 111.12 | 108.45 | 110.65 | 6,263,216 | +1.08(+0.99%) |
Jan 30, 2006 | 109.31 | 110.17 | 108.66 | 109.56 | 4,045,009 | +0.73(+0.67%) |
Jan 27, 2006 | 108.05 | 109.47 | 107.39 | 108.84 | 4,707,944 | +1.21(+1.12%) |
Jan 26, 2006 | 104.19 | 108.38 | 104.19 | 107.63 | 6,138,110 | +3.01(+2.88%) |
Jan 25, 2006 | 104.69 | 105.00 | 103.76 | 104.62 | 4,775,093 | +0.44(+0.42%) |
Jan 24, 2006 | 103.89 | 105.04 | 103.67 | 104.18 | 4,797,433 | +0.10(+0.10%) |
Jan 23, 2006 | 103.12 | 105.11 | 103.12 | 104.08 | 4,912,199 | +1.12(+1.09%) |
Jan 20, 2006 | 103.49 | 105.01 | 102.81 | 102.96 | 7,250,915 | -1.86(-1.78%) |
Jan 19, 2006 | 103.96 | 105.61 | 103.96 | 104.83 | 6,396,620 | +1.14(+1.10%) |
Jan 18, 2006 | 102.66 | 103.93 | 102.62 | 103.69 | 5,496,239 | -0.17(-0.17%) |
Jan 17, 2006 | 102.62 | 104.28 | 102.30 | 103.86 | 4,627,135 | -0.53(-0.50%) |
Jan 13, 2006 | 103.42 | 104.70 | 103.32 | 104.39 | 3,695,606 | +0.79(+0.76%) |
Jan 12, 2006 | 102.93 | 104.35 | 102.92 | 103.60 | 4,755,944 | +0.22(+0.21%) |
Jan 11, 2006 | 102.97 | 104.81 | 102.95 | 103.38 | 5,963,472 | -0.05(-0.05%) |
Jan 10, 2006 | 101.87 | 104.14 | 101.85 | 103.42 | 7,068,235 | +1.29(+1.26%) |
Jan 09, 2006 | 100.66 | 102.32 | 100.27 | 102.14 | 6,029,983 | +1.21(+1.20%) |
Jan 06, 2006 | 99.71 | 101.25 | 99.71 | 100.92 | 5,514,367 | +1.41(+1.42%) |
Jan 05, 2006 | 98.70 | 99.73 | 98.39 | 99.52 | 4,745,603 | -0.04(-0.04%) |
Jan 04, 2006 | 99.76 | 100.98 | 99.00 | 99.55 | 6,206,791 | -1.39(-1.38%) |
Jan 03, 2006 | 99.25 | 101.39 | 97.31 | 100.95 | 7,900,445 | +0.91(+0.91%) |
Dec 30, 2005 | 99.60 | 100.32 | 99.25 | 100.04 | 2,505,312 | -0.24(-0.24%) |
Dec 29, 2005 | 99.84 | 100.85 | 99.84 | 100.28 | 2,150,419 | +0.03(+0.03%) |
Dec 28, 2005 | 100.50 | 100.90 | 99.98 | 100.25 | 2,309,482 | -0.22(-0.22%) |
Dec 27, 2005 | 100.81 | 101.36 | 100.13 | 100.47 | 3,608,287 | +0.12(+0.12%) |
Dec 23, 2005 | 100.23 | 100.64 | 99.80 | 100.35 | 2,132,164 | +0.09(+0.09%) |
Dec 22, 2005 | 99.91 | 100.46 | 99.24 | 100.26 | 3,111,182 | +0.53(+0.53%) |
Dec 21, 2005 | 98.97 | 100.50 | 98.79 | 99.73 | 4,716,242 | +1.14(+1.15%) |
Dec 20, 2005 | 97.68 | 98.88 | 97.40 | 98.59 | 5,226,751 | +0.57(+0.58%) |
Dec 19, 2005 | 99.72 | 99.80 | 97.49 | 98.02 | 5,383,899 | -1.07(-1.08%) |
Dec 16, 2005 | 100.50 | 100.16 | 98.79 | 99.09 | 6,940,831 | -1.41(-1.40%) |
Dec 15, 2005 | 100.46 | 101.52 | 99.95 | 100.50 | 6,996,873 | -1.04(-1.03%) |
Dec 14, 2005 | 102.68 | 103.32 | 101.32 | 101.54 | 4,431,817 | -1.57(-1.53%) |
Dec 13, 2005 | 100.89 | 103.31 | 100.67 | 103.12 | 4,379,732 | +1.28(+1.25%) |
Dec 12, 2005 | 102.15 | 102.63 | 100.67 | 101.84 | 2,561,226 | +0.27(+0.27%) |
Dec 09, 2005 | 101.17 | 101.87 | 100.61 | 101.57 | 2,398,461 | +0.80(+0.79%) |
Dec 08, 2005 | 101.09 | 101.85 | 100.08 | 100.77 | 4,073,605 | -0.98(-0.96%) |
Dec 07, 2005 | 102.37 | 102.69 | 100.93 | 101.75 | 3,298,841 | -1.11(-1.08%) |
Dec 06, 2005 | 104.93 | 105.09 | 102.50 | 102.86 | 3,854,031 | -1.36(-1.31%) |
Dec 05, 2005 | 102.42 | 104.71 | 101.38 | 104.22 | 3,459,054 | +1.54(+1.50%) |
Dec 02, 2005 | 101.95 | 103.21 | 101.84 | 102.68 | 2,414,546 | +0.63(+0.61%) |