Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 107.61 | 107.63 | 104.78 | 104.90 | 16,000 | -2.71(-2.52%) |
Feb 27, 2006 | 105.05 | 108.26 | 105.05 | 107.61 | 15,100 | +2.57(+2.45%) |
Feb 24, 2006 | 104.00 | 105.23 | 103.50 | 105.04 | 14,800 | +0.59(+0.56%) |
Feb 23, 2006 | 105.31 | 106.30 | 103.70 | 104.45 | 10,800 | -1.11(-1.05%) |
Feb 22, 2006 | 103.35 | 106.45 | 103.35 | 105.56 | 16,800 | +2.21(+2.14%) |
Feb 21, 2006 | 106.55 | 106.75 | 103.20 | 103.35 | 13,300 | -3.45(-3.23%) |
Feb 17, 2006 | 109.25 | 109.25 | 106.75 | 106.80 | 14,500 | -1.87(-1.72%) |
Feb 16, 2006 | 108.52 | 109.04 | 108.00 | 108.67 | 11,500 | +0.15(+0.14%) |
Feb 15, 2006 | 106.15 | 108.91 | 105.51 | 108.52 | 16,100 | +2.63(+2.48%) |
Feb 14, 2006 | 104.70 | 106.00 | 104.15 | 105.89 | 10,700 | +1.69(+1.62%) |
Feb 13, 2006 | 105.73 | 105.95 | 104.20 | 104.20 | 7,500 | -1.13(-1.07%) |
Feb 10, 2006 | 105.00 | 105.90 | 104.25 | 105.33 | 15,200 | +0.32(+0.30%) |
Feb 09, 2006 | 105.80 | 106.55 | 105.00 | 105.01 | 14,200 | -0.79(-0.75%) |
Feb 08, 2006 | 106.53 | 106.90 | 105.75 | 105.80 | 14,400 | -0.23(-0.22%) |
Feb 07, 2006 | 107.43 | 108.24 | 106.00 | 106.03 | 20,800 | -1.41(-1.31%) |
Feb 06, 2006 | 107.00 | 107.90 | 104.90 | 107.44 | 21,400 | -0.05(-0.05%) |
Feb 03, 2006 | 108.00 | 108.20 | 107.01 | 107.49 | 11,100 | -0.67(-0.62%) |
Feb 02, 2006 | 113.45 | 113.45 | 107.91 | 108.16 | 35,200 | -5.79(-5.08%) |
Feb 01, 2006 | 115.21 | 115.21 | 111.20 | 113.95 | 52,300 | -3.26(-2.78%) |
Jan 31, 2006 | 108.56 | 118.77 | 108.26 | 117.21 | 86,200 | +8.40(+7.72%) |
Jan 30, 2006 | 110.20 | 110.20 | 108.76 | 108.81 | 12,600 | -1.64(-1.48%) |
Jan 27, 2006 | 109.30 | 110.48 | 109.25 | 110.45 | 14,600 | +0.65(+0.59%) |
Jan 26, 2006 | 108.47 | 109.90 | 108.47 | 109.80 | 13,500 | +1.08(+0.99%) |
Jan 25, 2006 | 108.11 | 108.72 | 107.35 | 108.72 | 27,100 | +0.36(+0.33%) |
Jan 24, 2006 | 105.75 | 108.57 | 105.75 | 108.36 | 18,100 | +2.35(+2.22%) |
Jan 23, 2006 | 105.35 | 106.68 | 105.35 | 106.01 | 8,800 | +0.91(+0.87%) |
Jan 20, 2006 | 106.39 | 106.39 | 105.00 | 105.10 | 12,600 | -1.29(-1.21%) |
Jan 19, 2006 | 105.02 | 106.40 | 105.02 | 106.39 | 8,700 | +1.38(+1.31%) |
Jan 18, 2006 | 105.30 | 106.49 | 105.00 | 105.01 | 14,200 | -0.04(-0.04%) |
Jan 17, 2006 | 105.75 | 105.79 | 105.00 | 105.05 | 13,300 | -1.49(-1.40%) |
Jan 13, 2006 | 104.80 | 106.68 | 104.80 | 106.54 | 7,600 | +1.50(+1.43%) |
Jan 12, 2006 | 105.86 | 105.86 | 104.85 | 105.04 | 13,400 | -0.57(-0.54%) |
Jan 11, 2006 | 106.91 | 106.91 | 104.76 | 105.61 | 24,400 | -1.29(-1.21%) |
Jan 10, 2006 | 106.70 | 107.77 | 106.35 | 106.90 | 16,600 | -0.13(-0.12%) |
Jan 09, 2006 | 106.71 | 107.63 | 106.62 | 107.03 | 7,900 | +0.57(+0.54%) |
Jan 06, 2006 | 105.10 | 106.48 | 104.75 | 106.46 | 7,500 | +1.61(+1.54%) |
Jan 05, 2006 | 105.44 | 105.44 | 104.80 | 104.85 | 14,900 | -0.84(-0.79%) |
Jan 04, 2006 | 104.61 | 106.25 | 104.61 | 105.69 | 18,200 | +0.58(+0.55%) |
Jan 03, 2006 | 103.04 | 105.55 | 102.54 | 105.11 | 25,400 | +2.47(+2.41%) |
Dec 30, 2005 | 104.00 | 104.00 | 102.12 | 102.64 | 26,200 | -1.43(-1.37%) |
Dec 29, 2005 | 105.57 | 105.57 | 104.05 | 104.07 | 11,600 | -1.50(-1.42%) |
Dec 28, 2005 | 105.80 | 105.80 | 105.07 | 105.57 | 6,600 | +0.02(+0.02%) |
Dec 27, 2005 | 106.80 | 106.80 | 105.35 | 105.55 | 14,200 | -1.44(-1.35%) |
Dec 23, 2005 | 105.99 | 106.99 | 105.99 | 106.99 | 9,100 | +1.25(+1.18%) |
Dec 22, 2005 | 104.56 | 106.30 | 104.56 | 105.74 | 10,900 | +0.68(+0.65%) |
Dec 21, 2005 | 105.10 | 106.34 | 104.80 | 105.06 | 11,500 | -0.04(-0.04%) |
Dec 20, 2005 | 105.56 | 106.91 | 105.05 | 105.10 | 20,800 | -0.06(-0.06%) |
Dec 19, 2005 | 108.76 | 108.76 | 105.15 | 105.16 | 15,100 | -3.85(-3.53%) |
Dec 16, 2005 | 108.28 | 109.01 | 107.91 | 109.01 | 66,800 | +1.01(+0.94%) |
Dec 15, 2005 | 109.55 | 109.80 | 107.50 | 108.00 | 13,600 | -1.55(-1.41%) |
Dec 14, 2005 | 109.75 | 110.00 | 109.31 | 109.55 | 13,600 | +0.05(+0.05%) |
Dec 13, 2005 | 109.51 | 109.89 | 108.10 | 109.50 | 9,900 | +0.24(+0.22%) |
Dec 12, 2005 | 109.97 | 109.97 | 108.30 | 109.26 | 9,800 | +0.39(+0.36%) |
Dec 09, 2005 | 108.40 | 109.14 | 108.00 | 108.87 | 11,100 | +0.47(+0.43%) |
Dec 08, 2005 | 107.65 | 108.89 | 107.01 | 108.40 | 12,000 | +0.75(+0.70%) |
Dec 07, 2005 | 108.96 | 109.04 | 107.52 | 107.65 | 9,500 | -1.06(-0.98%) |
Dec 06, 2005 | 111.20 | 111.20 | 107.99 | 108.71 | 7,800 | +0.41(+0.38%) |
Dec 05, 2005 | 109.40 | 109.40 | 107.30 | 108.30 | 14,000 | -1.35(-1.23%) |
Dec 02, 2005 | 109.20 | 110.00 | 107.36 | 109.65 | 19,000 | -0.05(-0.05%) |