Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 70.86 | 71.22 | 68.65 | 69.22 | 902,800 | -1.53(-2.16%) |
Feb 27, 2006 | 71.46 | 73.18 | 70.63 | 70.75 | 1,011,200 | -0.71(-0.99%) |
Feb 24, 2006 | 69.80 | 71.75 | 68.80 | 71.46 | 923,200 | +1.95(+2.81%) |
Feb 23, 2006 | 71.05 | 71.31 | 69.26 | 69.51 | 1,101,200 | -1.06(-1.50%) |
Feb 22, 2006 | 71.53 | 71.53 | 69.84 | 70.57 | 1,128,800 | -1.75(-2.42%) |
Feb 21, 2006 | 74.12 | 75.00 | 72.09 | 72.32 | 1,908,800 | -0.99(-1.35%) |
Feb 17, 2006 | 70.36 | 74.19 | 70.00 | 73.31 | 2,482,400 | +3.99(+5.76%) |
Feb 16, 2006 | 68.84 | 69.58 | 67.66 | 69.32 | 328,600 | +1.08(+1.58%) |
Feb 15, 2006 | 67.02 | 69.69 | 66.25 | 68.24 | 2,090,400 | +1.05(+1.56%) |
Feb 14, 2006 | 66.47 | 68.74 | 65.63 | 67.19 | 2,683,200 | +0.76(+1.14%) |
Feb 13, 2006 | 70.00 | 70.69 | 66.00 | 66.43 | 5,774,800 | -3.72(-5.30%) |
Feb 10, 2006 | 70.05 | 73.45 | 68.75 | 70.15 | 13,068,400 | -9.70(-12.15%) |
Feb 09, 2006 | 86.75 | 86.91 | 78.63 | 79.85 | 6,222,000 | -7.05(-8.11%) |
Feb 08, 2006 | 88.21 | 88.92 | 85.52 | 86.90 | 1,040,800 | -1.32(-1.50%) |
Feb 07, 2006 | 90.87 | 91.45 | 87.31 | 88.22 | 755,600 | -2.66(-2.93%) |
Feb 06, 2006 | 88.60 | 91.94 | 87.15 | 90.88 | 1,347,600 | +3.92(+4.51%) |
Feb 03, 2006 | 87.55 | 87.95 | 86.00 | 86.96 | 648,800 | -0.77(-0.88%) |
Feb 02, 2006 | 88.55 | 89.45 | 85.11 | 87.73 | 923,600 | -1.19(-1.34%) |
Feb 01, 2006 | 89.16 | 90.57 | 87.50 | 88.92 | 1,144,400 | +0.42(+0.47%) |
Jan 31, 2006 | 87.00 | 88.87 | 87.00 | 88.50 | 1,333,200 | +2.71(+3.16%) |
Jan 30, 2006 | 82.00 | 86.48 | 80.50 | 85.79 | 1,595,600 | +3.79(+4.62%) |
Jan 27, 2006 | 79.91 | 82.00 | 79.91 | 82.00 | 478,000 | +2.04(+2.55%) |
Jan 26, 2006 | 79.42 | 80.23 | 78.36 | 79.96 | 359,600 | +0.90(+1.14%) |
Jan 25, 2006 | 80.45 | 81.37 | 78.35 | 79.06 | 634,400 | -0.73(-0.91%) |
Jan 24, 2006 | 78.31 | 80.97 | 78.31 | 79.79 | 598,800 | +1.52(+1.94%) |
Jan 23, 2006 | 82.00 | 82.22 | 76.00 | 78.27 | 1,708,800 | -3.16(-3.88%) |
Jan 20, 2006 | 84.24 | 84.24 | 81.02 | 81.43 | 655,200 | -1.82(-2.19%) |
Jan 19, 2006 | 80.50 | 84.77 | 80.50 | 83.25 | 1,021,600 | +2.94(+3.66%) |
Jan 18, 2006 | 80.99 | 82.38 | 79.10 | 80.31 | 973,600 | -2.09(-2.54%) |
Jan 17, 2006 | 81.40 | 82.76 | 80.60 | 82.40 | 998,800 | +1.90(+2.36%) |
Jan 13, 2006 | 80.48 | 81.53 | 79.50 | 80.50 | 611,200 | -0.10(-0.12%) |
Jan 12, 2006 | 83.58 | 83.89 | 79.60 | 80.60 | 1,162,000 | -2.50(-3.01%) |
Jan 11, 2006 | 81.19 | 83.77 | 80.51 | 83.10 | 2,022,800 | +2.63(+3.27%) |
Jan 10, 2006 | 78.40 | 80.92 | 77.80 | 80.47 | 1,643,600 | +2.40(+3.07%) |
Jan 09, 2006 | 76.10 | 79.00 | 76.00 | 78.07 | 1,120,000 | +2.06(+2.71%) |
Jan 06, 2006 | 75.76 | 77.07 | 75.03 | 76.01 | 869,600 | +0.91(+1.21%) |
Jan 05, 2006 | 74.10 | 75.72 | 73.86 | 75.10 | 716,800 | +0.85(+1.14%) |
Jan 04, 2006 | 74.08 | 75.94 | 73.85 | 74.25 | 1,002,000 | -0.25(-0.34%) |
Jan 03, 2006 | 78.05 | 79.00 | 73.10 | 74.50 | 2,659,600 | -2.26(-2.94%) |
Dec 30, 2005 | 77.86 | 78.16 | 76.50 | 76.76 | 737,600 | -1.09(-1.40%) |
Dec 29, 2005 | 77.06 | 78.69 | 76.48 | 77.85 | 732,800 | +1.44(+1.88%) |
Dec 28, 2005 | 78.31 | 78.31 | 76.29 | 76.41 | 811,200 | -1.47(-1.89%) |
Dec 27, 2005 | 78.40 | 79.91 | 77.04 | 77.88 | 668,400 | -0.18(-0.23%) |
Dec 23, 2005 | 79.20 | 79.20 | 77.86 | 78.06 | 364,000 | -0.22(-0.28%) |
Dec 22, 2005 | 79.75 | 80.31 | 77.60 | 78.28 | 623,600 | -0.93(-1.17%) |
Dec 21, 2005 | 76.55 | 79.58 | 76.55 | 79.21 | 878,400 | +2.56(+3.34%) |
Dec 20, 2005 | 77.64 | 77.64 | 73.75 | 76.65 | 1,642,800 | -1.27(-1.63%) |
Dec 19, 2005 | 80.23 | 80.23 | 77.66 | 77.92 | 555,600 | -2.27(-2.83%) |
Dec 16, 2005 | 80.56 | 81.06 | 79.52 | 80.19 | 850,800 | -0.07(-0.09%) |
Dec 15, 2005 | 82.00 | 82.12 | 76.57 | 80.26 | 1,503,200 | -1.79(-2.18%) |
Dec 14, 2005 | 84.10 | 84.18 | 81.65 | 82.05 | 873,600 | -2.11(-2.51%) |
Dec 13, 2005 | 85.69 | 85.69 | 83.05 | 84.16 | 639,200 | -1.35(-1.58%) |
Dec 12, 2005 | 85.27 | 86.48 | 85.06 | 85.51 | 1,025,600 | +0.83(+0.98%) |
Dec 09, 2005 | 84.00 | 84.80 | 83.00 | 84.68 | 494,400 | +1.09(+1.30%) |
Dec 08, 2005 | 83.22 | 84.49 | 82.05 | 83.59 | 825,600 | +0.69(+0.83%) |
Dec 07, 2005 | 83.55 | 83.64 | 82.00 | 82.90 | 385,600 | -0.16(-0.19%) |
Dec 06, 2005 | 83.52 | 83.58 | 82.07 | 83.06 | 627,600 | +0.14(+0.17%) |
Dec 05, 2005 | 84.42 | 84.52 | 82.00 | 82.92 | 787,600 | -1.16(-1.38%) |
Dec 02, 2005 | 84.50 | 84.69 | 82.50 | 84.08 | 760,000 | +0.26(+0.31%) |