Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 97.58 | 98.00 | 94.44 | 95.32 | 1,423,852 | -2.26(-2.31%) |
Feb 27, 2006 | 96.33 | 98.20 | 96.28 | 97.58 | 647,750 | +1.06(+1.09%) |
Feb 24, 2006 | 95.49 | 96.74 | 95.49 | 96.52 | 886,384 | +1.12(+1.18%) |
Feb 23, 2006 | 94.42 | 95.84 | 94.26 | 95.40 | 752,146 | +1.07(+1.14%) |
Feb 22, 2006 | 92.34 | 95.16 | 92.34 | 94.33 | 896,400 | +2.61(+2.85%) |
Feb 21, 2006 | 91.65 | 92.37 | 91.27 | 91.71 | 605,516 | +0.27(+0.30%) |
Feb 17, 2006 | 91.24 | 91.75 | 90.98 | 91.44 | 474,479 | +0.22(+0.24%) |
Feb 16, 2006 | 89.57 | 91.66 | 89.57 | 91.22 | 583,625 | +1.83(+2.05%) |
Feb 15, 2006 | 88.32 | 89.40 | 88.09 | 89.39 | 254,742 | +1.21(+1.37%) |
Feb 14, 2006 | 87.40 | 88.71 | 86.86 | 88.18 | 317,731 | +1.19(+1.37%) |
Feb 13, 2006 | 87.33 | 87.82 | 86.49 | 86.98 | 294,291 | -0.12(-0.13%) |
Feb 10, 2006 | 88.29 | 88.29 | 86.58 | 87.10 | 269,095 | -1.19(-1.35%) |
Feb 09, 2006 | 88.53 | 89.67 | 88.04 | 88.29 | 264,139 | -0.03(-0.03%) |
Feb 08, 2006 | 88.39 | 88.56 | 87.26 | 88.32 | 284,894 | +0.05(+0.05%) |
Feb 07, 2006 | 89.71 | 90.55 | 87.96 | 88.27 | 311,845 | -1.13(-1.27%) |
Feb 06, 2006 | 88.51 | 89.46 | 88.28 | 89.41 | 296,149 | +1.12(+1.27%) |
Feb 03, 2006 | 89.02 | 89.84 | 88.19 | 88.28 | 396,621 | -0.74(-0.83%) |
Feb 02, 2006 | 89.39 | 89.82 | 88.56 | 89.02 | 512,169 | -0.15(-0.16%) |
Feb 01, 2006 | 89.82 | 90.59 | 88.90 | 89.16 | 568,756 | -0.71(-0.79%) |
Jan 31, 2006 | 89.24 | 90.65 | 88.91 | 89.87 | 526,213 | +0.76(+0.85%) |
Jan 30, 2006 | 88.98 | 89.97 | 88.87 | 89.11 | 711,564 | +0.11(+0.12%) |
Jan 27, 2006 | 91.42 | 91.42 | 88.84 | 89.01 | 885,661 | -2.47(-2.70%) |
Jan 26, 2006 | 90.08 | 91.98 | 90.08 | 91.48 | 844,460 | +1.39(+1.55%) |
Jan 25, 2006 | 86.53 | 90.15 | 86.34 | 90.08 | 2,044,858 | +6.12(+7.29%) |
Jan 24, 2006 | 83.62 | 84.74 | 83.58 | 83.96 | 1,496,134 | +0.71(+0.85%) |
Jan 23, 2006 | 82.61 | 83.97 | 82.47 | 83.26 | 245,345 | +0.12(+0.14%) |
Jan 20, 2006 | 83.63 | 84.50 | 82.67 | 83.14 | 464,463 | -0.63(-0.75%) |
Jan 19, 2006 | 83.58 | 84.06 | 83.37 | 83.77 | 363,165 | +0.36(+0.43%) |
Jan 18, 2006 | 83.41 | 83.67 | 82.94 | 83.41 | 392,697 | +0.01(+0.01%) |
Jan 17, 2006 | 84.29 | 84.37 | 82.89 | 83.40 | 391,355 | -1.08(-1.28%) |
Jan 13, 2006 | 84.37 | 84.93 | 84.17 | 84.49 | 260,525 | +0.12(+0.14%) |
Jan 12, 2006 | 83.89 | 84.45 | 83.45 | 84.37 | 312,051 | +0.50(+0.60%) |
Jan 11, 2006 | 82.52 | 84.13 | 82.43 | 83.87 | 451,969 | +1.36(+1.64%) |
Jan 10, 2006 | 82.44 | 82.66 | 81.91 | 82.51 | 204,764 | +0.05(+0.06%) |
Jan 09, 2006 | 80.86 | 82.76 | 80.86 | 82.46 | 392,181 | +1.48(+1.83%) |
Jan 06, 2006 | 80.17 | 81.26 | 80.17 | 80.98 | 427,703 | +1.20(+1.51%) |
Jan 05, 2006 | 80.49 | 80.49 | 79.04 | 79.78 | 297,388 | -0.60(-0.75%) |
Jan 04, 2006 | 79.83 | 80.63 | 79.69 | 80.38 | 470,142 | +0.55(+0.69%) |
Jan 03, 2006 | 78.20 | 79.83 | 77.07 | 79.83 | 727,260 | +2.11(+2.72%) |
Dec 30, 2005 | 78.38 | 78.38 | 77.14 | 77.72 | 295,633 | -0.63(-0.80%) |
Dec 29, 2005 | 77.92 | 79.32 | 77.76 | 78.35 | 348,605 | +0.53(+0.68%) |
Dec 28, 2005 | 77.62 | 78.01 | 77.30 | 77.81 | 173,167 | +0.33(+0.42%) |
Dec 27, 2005 | 78.33 | 78.68 | 77.44 | 77.48 | 160,362 | -0.60(-0.77%) |
Dec 23, 2005 | 77.47 | 78.35 | 77.33 | 78.08 | 135,373 | +0.75(+0.96%) |
Dec 22, 2005 | 77.36 | 77.78 | 77.19 | 77.34 | 213,231 | -0.30(-0.39%) |
Dec 21, 2005 | 77.61 | 77.75 | 77.15 | 77.64 | 264,965 | +0.46(+0.59%) |
Dec 20, 2005 | 77.30 | 77.43 | 77.04 | 77.18 | 707,227 | -0.12(-0.15%) |
Dec 19, 2005 | 78.14 | 78.28 | 76.97 | 77.30 | 320,932 | -0.85(-1.09%) |
Dec 16, 2005 | 79.04 | 79.13 | 78.10 | 78.15 | 548,827 | -0.71(-0.90%) |
Dec 15, 2005 | 79.26 | 79.26 | 78.03 | 78.86 | 375,660 | -0.39(-0.49%) |
Dec 14, 2005 | 79.28 | 79.52 | 78.39 | 79.25 | 233,574 | -0.02(-0.02%) |
Dec 13, 2005 | 79.12 | 79.73 | 78.30 | 79.27 | 194,954 | +0.15(+0.18%) |
Dec 12, 2005 | 78.74 | 79.24 | 78.65 | 79.12 | 400,235 | +0.41(+0.52%) |
Dec 09, 2005 | 78.07 | 79.00 | 77.75 | 78.71 | 208,998 | +0.55(+0.71%) |
Dec 08, 2005 | 77.92 | 78.84 | 77.67 | 78.16 | 465,806 | +0.39(+0.50%) |
Dec 07, 2005 | 77.26 | 77.78 | 76.84 | 77.77 | 392,284 | +0.42(+0.54%) |
Dec 06, 2005 | 77.68 | 78.67 | 77.18 | 77.36 | 326,508 | -0.08(-0.10%) |
Dec 05, 2005 | 77.34 | 77.57 | 76.62 | 77.44 | 173,373 | -0.22(-0.29%) |
Dec 02, 2005 | 76.75 | 77.77 | 76.50 | 77.66 | 299,970 | +0.82(+1.07%) |