Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 95.63 | 95.44 | 94.62 | 94.73 | 2,424,232 | -0.90(-0.94%) |
Feb 27, 2006 | 95.55 | 96.00 | 95.50 | 95.63 | 1,203,978 | +0.10(+0.11%) |
Feb 24, 2006 | 95.33 | 95.61 | 95.11 | 95.53 | 1,531,657 | +0.23(+0.24%) |
Feb 23, 2006 | 95.41 | 95.72 | 95.07 | 95.30 | 1,130,196 | -0.11(-0.12%) |
Feb 22, 2006 | 95.11 | 95.72 | 95.02 | 95.41 | 1,412,711 | +0.52(+0.54%) |
Feb 21, 2006 | 95.39 | 95.53 | 94.77 | 94.89 | 1,087,066 | -0.27(-0.28%) |
Feb 17, 2006 | 95.34 | 95.35 | 94.97 | 95.16 | 1,116,361 | -0.19(-0.20%) |
Feb 16, 2006 | 94.73 | 95.41 | 94.64 | 95.35 | 673,397 | +0.73(+0.77%) |
Feb 15, 2006 | 94.15 | 94.72 | 93.97 | 94.62 | 1,497,886 | +0.33(+0.35%) |
Feb 14, 2006 | 93.36 | 94.49 | 93.20 | 94.29 | 2,349,500 | +0.93(+1.00%) |
Feb 13, 2006 | 93.43 | 93.57 | 92.98 | 93.36 | 3,296,190 | -0.18(-0.20%) |
Feb 10, 2006 | 93.36 | 93.84 | 92.72 | 93.54 | 2,094,517 | +0.20(+0.21%) |
Feb 09, 2006 | 93.68 | 94.15 | 93.32 | 93.34 | 542,922 | -0.15(-0.17%) |
Feb 08, 2006 | 92.92 | 93.59 | 92.75 | 93.50 | 755,046 | +0.76(+0.82%) |
Feb 07, 2006 | 93.32 | 93.48 | 92.59 | 92.74 | 3,060,331 | -0.74(-0.79%) |
Feb 06, 2006 | 93.39 | 93.59 | 93.20 | 93.48 | 1,418,000 | +0.22(+0.24%) |
Feb 03, 2006 | 93.54 | 93.85 | 93.16 | 93.25 | 1,192,314 | -0.49(-0.53%) |
Feb 02, 2006 | 94.62 | 94.63 | 93.66 | 93.75 | 1,917,386 | -1.11(-1.17%) |
Feb 01, 2006 | 94.34 | 94.85 | 94.32 | 94.85 | 2,664,430 | +0.66(+0.70%) |
Jan 31, 2006 | 94.74 | 94.88 | 94.20 | 94.20 | 1,662,404 | -0.64(-0.68%) |
Jan 30, 2006 | 94.93 | 95.08 | 94.77 | 94.84 | 2,429,928 | -0.09(-0.09%) |
Jan 27, 2006 | 94.26 | 94.98 | 94.12 | 94.93 | 1,317,770 | +0.85(+0.90%) |
Jan 26, 2006 | 94.02 | 94.25 | 93.62 | 94.08 | 2,214,142 | +0.55(+0.59%) |
Jan 25, 2006 | 93.79 | 93.92 | 92.92 | 93.53 | 1,140,775 | +0.06(+0.06%) |
Jan 24, 2006 | 93.53 | 93.90 | 93.36 | 93.47 | 2,321,560 | +0.09(+0.09%) |
Jan 23, 2006 | 93.21 | 93.64 | 93.15 | 93.38 | 2,389,511 | +0.32(+0.35%) |
Jan 20, 2006 | 94.77 | 94.77 | 93.06 | 93.06 | 1,098,187 | -1.73(-1.82%) |
Jan 19, 2006 | 94.57 | 95.08 | 94.40 | 94.78 | 1,315,194 | +0.41(+0.43%) |
Jan 18, 2006 | 94.18 | 94.66 | 93.89 | 94.38 | 784,749 | -0.37(-0.39%) |
Jan 17, 2006 | 94.67 | 94.80 | 94.38 | 94.74 | 1,113,242 | -0.22(-0.23%) |
Jan 13, 2006 | 94.94 | 95.17 | 94.67 | 94.97 | 963,779 | -0.10(-0.11%) |
Jan 12, 2006 | 95.35 | 95.44 | 94.83 | 95.07 | 1,252,804 | -0.44(-0.46%) |
Jan 11, 2006 | 95.27 | 95.58 | 95.05 | 95.51 | 1,729,133 | +0.29(+0.30%) |
Jan 10, 2006 | 94.81 | 95.22 | 94.73 | 95.22 | 1,439,837 | +0.13(+0.13%) |
Jan 09, 2006 | 94.83 | 95.27 | 94.79 | 95.10 | 1,819,191 | +0.24(+0.26%) |
Jan 06, 2006 | 94.55 | 94.92 | 94.12 | 94.85 | 1,117,853 | +0.78(+0.83%) |
Jan 05, 2006 | 93.95 | 94.20 | 93.71 | 94.07 | 1,734,151 | +0.07(+0.08%) |
Jan 04, 2006 | 93.65 | 94.12 | 93.55 | 94.00 | 1,568,684 | +0.49(+0.52%) |
Jan 03, 2006 | 92.47 | 93.75 | 91.88 | 93.51 | 6,466,924 | +1.57(+1.71%) |
Dec 30, 2005 | 92.15 | 92.36 | 91.90 | 91.94 | 1,721,131 | -0.44(-0.48%) |
Dec 29, 2005 | 92.86 | 93.03 | 92.38 | 92.38 | 1,668,778 | -0.44(-0.48%) |
Dec 28, 2005 | 92.84 | 93.00 | 92.67 | 92.83 | 1,452,314 | +0.22(+0.24%) |
Dec 27, 2005 | 93.77 | 93.81 | 92.61 | 92.61 | 1,977,063 | -1.00(-1.06%) |
Dec 23, 2005 | 93.66 | 93.68 | 93.36 | 93.60 | 881,316 | -0.29(-0.31%) |
Dec 22, 2005 | 93.67 | 93.92 | 93.50 | 93.90 | 1,150,133 | +0.41(+0.44%) |
Dec 21, 2005 | 93.57 | 93.98 | 93.28 | 93.48 | 1,284,677 | +0.16(+0.17%) |
Dec 20, 2005 | 93.32 | 93.55 | 93.06 | 93.32 | 1,272,335 | +0.14(+0.15%) |
Dec 19, 2005 | 93.98 | 94.03 | 93.18 | 93.18 | 1,133,993 | -0.54(-0.57%) |
Dec 16, 2005 | 94.31 | 94.38 | 93.72 | 93.72 | 1,957,532 | -0.24(-0.25%) |
Dec 15, 2005 | 94.20 | 94.37 | 93.80 | 93.95 | 1,827,328 | -0.36(-0.38%) |
Dec 14, 2005 | 93.81 | 94.46 | 93.81 | 94.32 | 3,359,936 | +0.42(+0.45%) |
Dec 13, 2005 | 93.24 | 94.15 | 93.14 | 93.90 | 3,389,910 | +0.59(+0.63%) |
Dec 12, 2005 | 93.50 | 93.53 | 92.86 | 93.31 | 3,890,109 | +0.21(+0.22%) |
Dec 09, 2005 | 93.01 | 93.48 | 92.79 | 93.10 | 1,264,061 | +0.21(+0.23%) |
Dec 08, 2005 | 93.10 | 93.49 | 92.57 | 92.89 | 2,147,413 | -0.17(-0.18%) |
Dec 07, 2005 | 93.53 | 93.56 | 92.70 | 93.06 | 1,353,712 | -0.45(-0.48%) |
Dec 06, 2005 | 93.73 | 94.19 | 93.42 | 93.51 | 2,420,298 | +0.19(+0.21%) |
Dec 05, 2005 | 93.45 | 93.49 | 93.06 | 93.31 | 4,340,804 | -0.29(-0.31%) |
Dec 02, 2005 | 93.48 | 93.70 | 93.31 | 93.60 | 2,202,343 | +0.08(+0.09%) |