Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 81.36 | 81.14 | 80.42 | 80.55 | 369,506 | -0.81(-1.00%) |
Feb 27, 2006 | 81.39 | 81.68 | 81.25 | 81.36 | 422,179 | -0.57(-0.69%) |
Feb 24, 2006 | 81.29 | 82.00 | 81.20 | 81.93 | 372,292 | +0.71(+0.87%) |
Feb 23, 2006 | 81.40 | 81.80 | 81.08 | 81.22 | 332,622 | +0.78(+0.97%) |
Feb 22, 2006 | 80.04 | 80.57 | 79.73 | 80.44 | 559,898 | -0.94(-1.16%) |
Feb 21, 2006 | 81.51 | 81.55 | 81.10 | 81.39 | 374,681 | -0.42(-0.52%) |
Feb 17, 2006 | 81.36 | 82.03 | 81.18 | 81.81 | 418,199 | +0.71(+0.87%) |
Feb 16, 2006 | 80.74 | 81.13 | 80.22 | 81.10 | 293,615 | +1.09(+1.37%) |
Feb 15, 2006 | 80.00 | 80.27 | 79.67 | 80.01 | 414,882 | -0.54(-0.66%) |
Feb 14, 2006 | 79.44 | 80.62 | 79.28 | 80.54 | 503,908 | +2.19(+2.79%) |
Feb 13, 2006 | 78.44 | 78.68 | 78.27 | 78.36 | 351,860 | +0.51(+0.65%) |
Feb 10, 2006 | 77.59 | 78.19 | 77.25 | 77.85 | 620,797 | +0.59(+0.76%) |
Feb 09, 2006 | 77.78 | 77.96 | 77.09 | 77.26 | 705,047 | -1.05(-1.34%) |
Feb 08, 2006 | 77.41 | 78.39 | 76.86 | 78.31 | 818,088 | -0.29(-0.37%) |
Feb 07, 2006 | 79.14 | 80.04 | 78.55 | 78.60 | 656,620 | +1.04(+1.34%) |
Feb 06, 2006 | 77.63 | 77.99 | 77.37 | 77.56 | 215,600 | +0.20(+0.26%) |
Feb 03, 2006 | 77.05 | 77.90 | 77.05 | 77.36 | 428,017 | +0.41(+0.53%) |
Feb 02, 2006 | 77.65 | 77.78 | 76.61 | 76.95 | 526,994 | -1.28(-1.64%) |
Feb 01, 2006 | 78.01 | 78.36 | 77.65 | 78.23 | 478,965 | +0.07(+0.09%) |
Jan 31, 2006 | 77.86 | 78.54 | 77.64 | 78.17 | 354,646 | +0.54(+0.69%) |
Jan 30, 2006 | 77.18 | 77.86 | 76.99 | 77.63 | 470,341 | +0.42(+0.55%) |
Jan 27, 2006 | 77.40 | 77.78 | 76.77 | 77.21 | 494,090 | -0.27(-0.35%) |
Jan 26, 2006 | 77.61 | 77.61 | 76.99 | 77.48 | 415,413 | +0.90(+1.17%) |
Jan 25, 2006 | 76.73 | 77.00 | 76.44 | 76.58 | 1,042,977 | -1.84(-2.35%) |
Jan 24, 2006 | 77.94 | 78.54 | 77.91 | 78.42 | 442,213 | +0.48(+0.62%) |
Jan 23, 2006 | 77.84 | 78.36 | 77.65 | 77.94 | 559,500 | +0.64(+0.83%) |
Jan 20, 2006 | 78.58 | 78.83 | 77.18 | 77.30 | 1,041,252 | -1.06(-1.36%) |
Jan 19, 2006 | 77.33 | 78.56 | 77.25 | 78.36 | 844,889 | +2.20(+2.89%) |
Jan 18, 2006 | 75.41 | 76.43 | 75.32 | 76.16 | 856,167 | -0.85(-1.11%) |
Jan 17, 2006 | 76.89 | 77.33 | 76.43 | 77.01 | 1,093,129 | -1.58(-2.01%) |
Jan 13, 2006 | 78.74 | 78.81 | 78.26 | 78.60 | 491,304 | -0.88(-1.11%) |
Jan 12, 2006 | 80.23 | 80.32 | 79.27 | 79.48 | 747,769 | -0.90(-1.13%) |
Jan 11, 2006 | 79.89 | 80.60 | 79.67 | 80.38 | 812,649 | +0.83(+1.04%) |
Jan 10, 2006 | 78.95 | 80.14 | 78.85 | 79.55 | 1,107,193 | -2.00(-2.45%) |
Jan 09, 2006 | 81.16 | 81.59 | 81.02 | 81.55 | 635,126 | +0.69(+0.86%) |
Jan 06, 2006 | 80.04 | 80.92 | 79.99 | 80.86 | 560,694 | +0.90(+1.13%) |
Jan 05, 2006 | 79.73 | 80.03 | 79.61 | 79.95 | 617,348 | -0.38(-0.48%) |
Jan 04, 2006 | 79.67 | 80.55 | 79.22 | 80.34 | 633,667 | -0.20(-0.24%) |
Jan 03, 2006 | 79.74 | 80.53 | 79.15 | 80.53 | 866,118 | +1.68(+2.13%) |
Dec 30, 2005 | 78.39 | 79.06 | 78.20 | 78.85 | 548,223 | +0.74(+0.95%) |
Dec 29, 2005 | 78.00 | 78.35 | 77.85 | 78.11 | 313,782 | +0.81(+1.04%) |
Dec 28, 2005 | 77.24 | 77.78 | 77.23 | 77.31 | 1,018,033 | +0.43(+0.56%) |
Dec 27, 2005 | 76.63 | 77.02 | 76.22 | 76.88 | 1,458,257 | -1.27(-1.62%) |
Dec 23, 2005 | 77.47 | 78.14 | 77.46 | 78.14 | 279,153 | +0.69(+0.89%) |
Dec 22, 2005 | 77.54 | 77.66 | 77.22 | 77.46 | 406,921 | -0.11(-0.15%) |
Dec 21, 2005 | 75.75 | 77.69 | 75.50 | 77.57 | 1,436,365 | +2.23(+2.96%) |
Dec 20, 2005 | 74.62 | 75.54 | 74.04 | 75.34 | 917,331 | +1.28(+1.73%) |
Dec 19, 2005 | 74.43 | 74.61 | 74.04 | 74.06 | 242,268 | -0.02(-0.02%) |
Dec 16, 2005 | 74.13 | 74.23 | 73.95 | 74.07 | 221,305 | +0.85(+1.16%) |
Dec 15, 2005 | 72.90 | 73.38 | 73.11 | 73.22 | 1,168,224 | -0.81(-1.10%) |
Dec 14, 2005 | 74.05 | 74.23 | 73.65 | 74.04 | 350,931 | -0.34(-0.46%) |
Dec 13, 2005 | 74.19 | 74.55 | 73.71 | 74.38 | 312,455 | +1.18(+1.62%) |
Dec 12, 2005 | 73.10 | 73.41 | 73.00 | 73.19 | 367,914 | +0.12(+0.17%) |
Dec 09, 2005 | 72.79 | 73.39 | 72.77 | 73.07 | 408,513 | +0.33(+0.46%) |
Dec 08, 2005 | 72.61 | 73.26 | 72.39 | 72.74 | 407,319 | -0.09(-0.12%) |
Dec 07, 2005 | 72.96 | 73.05 | 72.55 | 72.83 | 612,040 | -0.59(-0.80%) |
Dec 06, 2005 | 73.04 | 73.86 | 72.98 | 73.42 | 572,105 | -0.31(-0.42%) |
Dec 05, 2005 | 73.74 | 73.95 | 73.46 | 73.73 | 398,695 | +0.00(+0.00%) |
Dec 02, 2005 | 74.07 | 74.07 | 73.57 | 73.73 | 493,958 | -0.71(-0.95%) |