Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 47.28 | 47.24 | 46.27 | 46.28 | 3,207,213 | -1.01(-2.13%) |
Feb 27, 2006 | 47.19 | 47.59 | 47.00 | 47.28 | 2,527,573 | -0.05(-0.11%) |
Feb 24, 2006 | 47.61 | 47.61 | 46.88 | 47.34 | 2,320,276 | -0.14(-0.29%) |
Feb 23, 2006 | 46.91 | 47.62 | 46.00 | 47.47 | 4,517,121 | +0.56(+1.20%) |
Feb 22, 2006 | 45.47 | 47.08 | 45.47 | 46.91 | 3,770,917 | +1.81(+4.00%) |
Feb 21, 2006 | 45.51 | 46.26 | 45.07 | 45.11 | 4,378,041 | -0.83(-1.81%) |
Feb 17, 2006 | 46.03 | 46.16 | 45.66 | 45.94 | 1,360,051 | -46.16(-50.12%) |
Feb 16, 2006 | 92.53 | 92.54 | 91.16 | 92.10 | 3,311,688 | -0.91(-0.98%) |
Feb 15, 2006 | 92.64 | 93.14 | 92.07 | 93.01 | 4,129,417 | -0.09(-0.10%) |
Feb 14, 2006 | 90.56 | 93.27 | 90.56 | 93.10 | 3,968,957 | +2.81(+3.12%) |
Feb 13, 2006 | 90.68 | 90.69 | 89.74 | 90.29 | 3,005,316 | -0.83(-0.91%) |
Feb 10, 2006 | 90.72 | 91.43 | 89.15 | 91.11 | 3,767,500 | +1.03(+1.15%) |
Feb 09, 2006 | 89.92 | 92.29 | 89.50 | 90.08 | 7,634,627 | +2.86(+3.28%) |
Feb 08, 2006 | 86.82 | 87.58 | 85.93 | 87.22 | 3,960,801 | -0.46(-0.53%) |
Feb 07, 2006 | 88.79 | 89.58 | 87.68 | 87.68 | 3,385,086 | -0.88(-0.99%) |
Feb 06, 2006 | 88.99 | 88.99 | 88.23 | 88.56 | 3,691,238 | -0.65(-0.73%) |
Feb 03, 2006 | 87.56 | 89.41 | 87.12 | 89.21 | 4,946,484 | +1.18(+1.34%) |
Feb 02, 2006 | 88.56 | 88.56 | 87.38 | 88.04 | 4,199,508 | -0.34(-0.38%) |
Feb 01, 2006 | 87.11 | 88.92 | 87.11 | 88.37 | 6,101,883 | +0.54(+0.61%) |
Jan 31, 2006 | 85.25 | 88.19 | 84.90 | 87.84 | 7,348,753 | +3.16(+3.73%) |
Jan 30, 2006 | 84.89 | 85.48 | 84.62 | 84.68 | 3,429,829 | +0.57(+0.68%) |
Jan 27, 2006 | 82.30 | 84.67 | 82.30 | 84.11 | 5,438,884 | +1.61(+1.95%) |
Jan 26, 2006 | 82.71 | 83.34 | 81.93 | 82.50 | 3,535,847 | +0.34(+0.41%) |
Jan 25, 2006 | 83.48 | 83.57 | 81.74 | 82.16 | 4,888,956 | -0.47(-0.57%) |
Jan 24, 2006 | 81.39 | 82.75 | 81.36 | 82.64 | 4,243,810 | +1.81(+2.25%) |
Jan 23, 2006 | 81.25 | 82.20 | 80.44 | 80.82 | 4,056,460 | -0.43(-0.52%) |
Jan 20, 2006 | 83.24 | 83.30 | 81.24 | 81.25 | 4,735,329 | -2.28(-2.73%) |
Jan 19, 2006 | 84.75 | 84.93 | 82.50 | 83.53 | 5,283,934 | -0.48(-0.57%) |
Jan 18, 2006 | 82.57 | 84.61 | 82.57 | 84.01 | 6,485,840 | +3.06(+3.78%) |
Jan 17, 2006 | 81.44 | 81.48 | 80.55 | 80.95 | 5,071,457 | -0.66(-0.81%) |
Jan 13, 2006 | 82.16 | 82.45 | 80.53 | 81.61 | 5,409,349 | -1.39(-1.67%) |
Jan 12, 2006 | 82.18 | 84.56 | 82.03 | 83.00 | 3,694,985 | +0.85(+1.04%) |
Jan 11, 2006 | 83.84 | 84.27 | 82.12 | 82.15 | 5,611,687 | -1.92(-2.29%) |
Jan 10, 2006 | 84.05 | 84.95 | 83.56 | 84.07 | 4,242,708 | -0.53(-0.62%) |
Jan 09, 2006 | 85.27 | 85.89 | 84.51 | 84.60 | 3,442,172 | -0.51(-0.60%) |
Jan 06, 2006 | 85.63 | 86.06 | 83.67 | 85.10 | 4,486,925 | +0.33(+0.39%) |
Jan 05, 2006 | 85.48 | 86.34 | 84.56 | 84.78 | 3,234,985 | -0.90(-1.05%) |
Jan 04, 2006 | 85.25 | 86.00 | 84.97 | 85.68 | 3,715,042 | +0.33(+0.38%) |
Jan 03, 2006 | 85.64 | 85.64 | 84.04 | 85.35 | 3,795,493 | -0.23(-0.27%) |
Dec 30, 2005 | 86.22 | 86.50 | 85.48 | 85.58 | 2,387,501 | -1.25(-1.44%) |
Dec 29, 2005 | 87.11 | 87.60 | 86.75 | 86.83 | 1,586,304 | -0.27(-0.31%) |
Dec 28, 2005 | 86.19 | 87.42 | 85.98 | 87.10 | 1,613,415 | +0.93(+1.08%) |
Dec 27, 2005 | 87.54 | 88.02 | 85.86 | 86.17 | 1,684,387 | -1.42(-1.62%) |
Dec 23, 2005 | 87.97 | 88.29 | 87.15 | 87.58 | 1,011,470 | +0.01(+0.01%) |
Dec 22, 2005 | 87.86 | 88.61 | 87.36 | 87.57 | 2,284,128 | -0.34(-0.38%) |
Dec 21, 2005 | 87.43 | 88.46 | 87.43 | 87.91 | 3,141,751 | +1.08(+1.24%) |
Dec 20, 2005 | 85.73 | 87.74 | 85.48 | 86.83 | 4,040,591 | +1.32(+1.55%) |
Dec 19, 2005 | 87.66 | 87.93 | 84.96 | 85.50 | 4,813,796 | -2.15(-2.45%) |
Dec 16, 2005 | 88.79 | 89.18 | 87.64 | 87.65 | 3,037,716 | -0.73(-0.82%) |
Dec 15, 2005 | 88.43 | 89.08 | 88.00 | 88.38 | 2,848,162 | +0.27(+0.31%) |
Dec 14, 2005 | 88.47 | 89.31 | 87.82 | 88.11 | 2,830,970 | -0.25(-0.28%) |
Dec 13, 2005 | 89.20 | 89.20 | 87.71 | 88.35 | 3,877,045 | -0.60(-0.67%) |
Dec 12, 2005 | 89.88 | 90.16 | 88.24 | 88.95 | 3,389,053 | -0.59(-0.66%) |
Dec 09, 2005 | 87.25 | 89.71 | 87.25 | 89.54 | 3,480,524 | +2.52(+2.90%) |
Dec 08, 2005 | 86.05 | 87.39 | 86.05 | 87.02 | 2,332,839 | +1.15(+1.34%) |
Dec 07, 2005 | 85.43 | 86.20 | 85.03 | 85.87 | 4,047,644 | -0.24(-0.27%) |
Dec 06, 2005 | 86.97 | 87.47 | 85.98 | 86.10 | 3,696,968 | -0.39(-0.45%) |
Dec 05, 2005 | 86.68 | 86.79 | 85.48 | 86.49 | 3,804,970 | -0.16(-0.19%) |
Dec 02, 2005 | 86.17 | 86.79 | 85.98 | 86.66 | 1,967,176 | +0.48(+0.56%) |