Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 110.24 | 110.37 | 108.11 | 110.35 | 626,000 | +0.11(+0.10%) |
Feb 27, 2006 | 108.52 | 110.51 | 108.03 | 110.24 | 458,300 | +1.83(+1.69%) |
Feb 24, 2006 | 107.80 | 109.20 | 107.47 | 108.41 | 409,400 | +0.61(+0.57%) |
Feb 23, 2006 | 106.51 | 108.34 | 106.49 | 107.80 | 384,000 | +1.30(+1.22%) |
Feb 22, 2006 | 106.00 | 106.79 | 105.51 | 106.50 | 484,100 | +1.15(+1.09%) |
Feb 21, 2006 | 105.50 | 106.35 | 105.02 | 105.35 | 600,900 | -0.15(-0.14%) |
Feb 17, 2006 | 105.70 | 106.29 | 105.15 | 105.50 | 745,700 | +0.00(+0.00%) |
Feb 16, 2006 | 103.70 | 105.98 | 103.60 | 105.50 | 876,800 | +1.81(+1.75%) |
Feb 15, 2006 | 101.85 | 103.90 | 101.75 | 103.69 | 723,400 | +1.95(+1.92%) |
Feb 14, 2006 | 101.07 | 101.82 | 100.27 | 101.74 | 537,000 | +1.14(+1.13%) |
Feb 13, 2006 | 101.75 | 102.35 | 100.50 | 100.60 | 515,500 | -0.83(-0.82%) |
Feb 10, 2006 | 102.07 | 102.79 | 100.07 | 101.43 | 432,900 | -0.64(-0.63%) |
Feb 09, 2006 | 101.30 | 102.99 | 100.64 | 102.07 | 514,300 | +0.80(+0.79%) |
Feb 08, 2006 | 101.55 | 101.84 | 100.26 | 101.27 | 536,800 | -0.03(-0.03%) |
Feb 07, 2006 | 103.27 | 104.05 | 100.80 | 101.30 | 700,700 | -2.17(-2.10%) |
Feb 06, 2006 | 105.71 | 105.71 | 102.81 | 103.47 | 636,800 | -2.22(-2.10%) |
Feb 03, 2006 | 106.85 | 107.05 | 104.71 | 105.69 | 585,200 | -1.26(-1.18%) |
Feb 02, 2006 | 108.50 | 109.06 | 106.27 | 106.95 | 771,900 | -1.29(-1.19%) |
Feb 01, 2006 | 109.97 | 109.98 | 106.54 | 108.24 | 1,711,400 | -1.76(-1.60%) |
Jan 31, 2006 | 111.60 | 112.98 | 109.39 | 110.00 | 8,978,100 | -1.00(-0.90%) |
Jan 30, 2006 | 110.00 | 111.59 | 110.00 | 111.00 | 886,000 | -0.46(-0.41%) |
Jan 27, 2006 | 112.71 | 113.45 | 110.66 | 111.46 | 910,300 | -1.44(-1.28%) |
Jan 26, 2006 | 106.01 | 113.94 | 106.00 | 112.90 | 2,597,000 | +8.69(+8.34%) |
Jan 25, 2006 | 104.35 | 105.85 | 103.20 | 104.21 | 687,200 | -0.55(-0.53%) |
Jan 24, 2006 | 101.00 | 104.85 | 101.00 | 104.76 | 594,200 | +3.71(+3.67%) |
Jan 23, 2006 | 100.90 | 101.38 | 100.28 | 101.05 | 298,600 | +0.35(+0.35%) |
Jan 20, 2006 | 101.75 | 102.06 | 100.27 | 100.70 | 469,300 | -1.10(-1.08%) |
Jan 19, 2006 | 101.75 | 102.96 | 101.35 | 101.80 | 476,600 | +0.68(+0.67%) |
Jan 18, 2006 | 98.78 | 101.40 | 98.77 | 101.12 | 732,800 | +2.34(+2.37%) |
Jan 17, 2006 | 98.70 | 99.50 | 97.73 | 98.78 | 318,200 | +0.08(+0.08%) |
Jan 13, 2006 | 97.56 | 99.10 | 97.56 | 98.70 | 307,200 | +1.34(+1.38%) |
Jan 12, 2006 | 97.47 | 97.74 | 96.80 | 97.36 | 384,000 | -0.11(-0.11%) |
Jan 11, 2006 | 97.95 | 98.00 | 96.80 | 97.47 | 329,600 | +0.34(+0.35%) |
Jan 10, 2006 | 97.15 | 97.83 | 96.45 | 97.13 | 329,200 | -0.72(-0.74%) |
Jan 09, 2006 | 97.50 | 99.16 | 96.93 | 97.85 | 493,200 | +0.35(+0.36%) |
Jan 06, 2006 | 96.70 | 98.73 | 96.70 | 97.50 | 404,500 | +1.20(+1.25%) |
Jan 05, 2006 | 98.90 | 98.99 | 96.16 | 96.30 | 400,000 | -2.76(-2.79%) |
Jan 04, 2006 | 96.15 | 99.38 | 95.08 | 99.06 | 598,600 | +3.54(+3.71%) |
Jan 03, 2006 | 98.70 | 99.25 | 93.72 | 95.52 | 838,800 | -2.33(-2.38%) |
Dec 30, 2005 | 97.10 | 97.99 | 95.95 | 97.85 | 300,500 | +0.54(+0.55%) |
Dec 29, 2005 | 97.40 | 98.28 | 96.65 | 97.31 | 160,400 | +0.06(+0.06%) |
Dec 28, 2005 | 97.00 | 98.16 | 96.85 | 97.25 | 243,400 | +0.49(+0.51%) |
Dec 27, 2005 | 97.24 | 98.20 | 96.44 | 96.76 | 408,600 | -0.48(-0.49%) |
Dec 23, 2005 | 97.80 | 98.55 | 97.11 | 97.24 | 216,500 | -0.36(-0.37%) |
Dec 22, 2005 | 96.10 | 97.60 | 96.07 | 97.60 | 265,900 | +1.59(+1.66%) |
Dec 21, 2005 | 95.00 | 96.64 | 95.00 | 96.01 | 333,800 | +1.20(+1.27%) |
Dec 20, 2005 | 95.00 | 95.61 | 93.30 | 94.81 | 397,600 | -0.16(-0.17%) |
Dec 19, 2005 | 95.85 | 95.85 | 93.93 | 94.97 | 423,200 | -0.97(-1.01%) |
Dec 16, 2005 | 96.46 | 97.51 | 95.94 | 95.94 | 339,600 | -0.50(-0.52%) |
Dec 15, 2005 | 96.21 | 96.95 | 95.30 | 96.44 | 361,900 | +0.23(+0.24%) |
Dec 14, 2005 | 95.70 | 97.18 | 95.00 | 96.21 | 341,700 | +0.08(+0.08%) |
Dec 13, 2005 | 97.05 | 97.55 | 95.80 | 96.13 | 305,300 | -0.97(-1.00%) |
Dec 12, 2005 | 98.07 | 98.07 | 96.89 | 97.10 | 344,500 | -0.94(-0.96%) |
Dec 09, 2005 | 97.04 | 98.38 | 96.30 | 98.04 | 500,100 | +1.00(+1.03%) |
Dec 08, 2005 | 97.08 | 97.48 | 95.26 | 97.04 | 518,400 | -0.04(-0.04%) |
Dec 07, 2005 | 98.30 | 98.78 | 96.49 | 97.08 | 347,200 | -0.38(-0.39%) |
Dec 06, 2005 | 96.21 | 98.26 | 95.24 | 97.46 | 613,000 | +2.22(+2.33%) |
Dec 05, 2005 | 97.70 | 97.70 | 93.21 | 95.24 | 1,249,200 | -2.55(-2.61%) |
Dec 02, 2005 | 98.26 | 98.60 | 96.43 | 97.79 | 527,700 | -0.41(-0.42%) |