Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 87.52 | 87.58 | 86.83 | 87.35 | 7,630 | +0.10(+0.11%) |
Jan 30, 2006 | 87.40 | 87.51 | 86.99 | 87.25 | 4,521 | -0.50(-0.57%) |
Jan 27, 2006 | 87.12 | 88.36 | 87.12 | 87.76 | 21,195 | +0.39(+0.45%) |
Jan 26, 2006 | 86.34 | 87.37 | 86.08 | 87.37 | 3,391 | +1.24(+1.44%) |
Jan 25, 2006 | 84.89 | 86.13 | 84.89 | 86.13 | 4,804 | +1.24(+1.46%) |
Jan 24, 2006 | 85.28 | 85.42 | 84.75 | 84.89 | 6,217 | -0.19(-0.22%) |
Jan 23, 2006 | 84.87 | 85.23 | 84.87 | 85.08 | 2,543 | +0.47(+0.56%) |
Jan 20, 2006 | 85.31 | 85.31 | 84.57 | 84.61 | 4,804 | -1.03(-1.20%) |
Jan 19, 2006 | 85.23 | 85.63 | 85.23 | 85.63 | 2,543 | +0.62(+0.73%) |
Jan 18, 2006 | 84.59 | 85.01 | 84.54 | 85.01 | 1,413 | +0.09(+0.10%) |
Jan 17, 2006 | 85.56 | 85.56 | 84.32 | 84.93 | 19,782 | -0.99(-1.15%) |
Jan 13, 2006 | 85.97 | 85.99 | 85.65 | 85.92 | 1,695 | +0.04(+0.05%) |
Jan 12, 2006 | 86.68 | 86.68 | 85.17 | 85.87 | 11,869 | -1.08(-1.24%) |
Jan 11, 2006 | 86.45 | 86.98 | 85.74 | 86.95 | 13,847 | +1.03(+1.20%) |
Jan 10, 2006 | 86.48 | 86.92 | 85.63 | 85.92 | 5,652 | -0.21(-0.25%) |
Jan 09, 2006 | 84.03 | 86.84 | 84.03 | 86.13 | 18,086 | +2.36(+2.82%) |
Jan 06, 2006 | 84.73 | 85.00 | 83.50 | 83.76 | 13,847 | -0.82(-0.97%) |
Jan 05, 2006 | 85.16 | 85.56 | 84.57 | 84.58 | 5,652 | -0.93(-1.09%) |
Jan 04, 2006 | 86.43 | 86.43 | 85.52 | 85.52 | 3,956 | -1.09(-1.26%) |
Jan 03, 2006 | 86.34 | 86.84 | 84.61 | 86.61 | 25,999 | -0.26(-0.30%) |
Dec 30, 2005 | 87.76 | 87.76 | 86.34 | 86.87 | 21,195 | -0.88(-1.01%) |
Dec 29, 2005 | 87.84 | 87.84 | 87.46 | 87.76 | 6,499 | -0.50(-0.57%) |
Dec 28, 2005 | 88.29 | 88.46 | 87.94 | 88.26 | 3,673 | -0.03(-0.03%) |
Dec 27, 2005 | 89.08 | 89.08 | 87.54 | 88.29 | 16,390 | -1.02(-1.14%) |
Dec 23, 2005 | 89.00 | 89.30 | 89.00 | 89.30 | 847 | -0.23(-0.25%) |
Dec 22, 2005 | 90.29 | 90.29 | 89.16 | 89.53 | 24,586 | -0.49(-0.54%) |
Dec 21, 2005 | 87.59 | 90.23 | 87.59 | 90.02 | 32,216 | +2.16(+2.46%) |
Dec 20, 2005 | 89.02 | 89.02 | 87.86 | 87.86 | 8,478 | -1.31(-1.47%) |
Dec 19, 2005 | 91.38 | 91.44 | 89.17 | 89.17 | 11,304 | -2.48(-2.70%) |
Dec 16, 2005 | 92.18 | 92.62 | 91.45 | 91.65 | 29,107 | +0.00(+0.00%) |
Dec 15, 2005 | 92.83 | 92.83 | 91.22 | 91.65 | 7,912 | -1.37(-1.47%) |
Dec 14, 2005 | 92.80 | 93.33 | 92.80 | 93.01 | 7,347 | +0.48(+0.52%) |
Dec 13, 2005 | 92.27 | 92.53 | 92.18 | 92.53 | 2,260 | +0.53(+0.58%) |
Dec 12, 2005 | 92.34 | 92.66 | 91.84 | 92.00 | 7,912 | +0.19(+0.21%) |
Dec 09, 2005 | 90.50 | 91.99 | 90.50 | 91.81 | 5,934 | +1.33(+1.47%) |
Dec 08, 2005 | 89.35 | 90.85 | 89.35 | 90.48 | 13,282 | +0.70(+0.78%) |
Dec 07, 2005 | 89.88 | 90.30 | 89.44 | 89.78 | 12,434 | -0.71(-0.79%) |
Dec 06, 2005 | 91.74 | 91.74 | 90.50 | 90.50 | 9,608 | -1.77(-1.92%) |
Dec 05, 2005 | 93.77 | 93.77 | 92.27 | 92.27 | 9,891 | -1.33(-1.42%) |
Dec 02, 2005 | 90.50 | 93.67 | 90.50 | 93.59 | 23,173 | +3.36(+3.73%) |
Dec 01, 2005 | 89.33 | 90.50 | 89.26 | 90.23 | 9,325 | +1.17(+1.31%) |
Nov 30, 2005 | 89.08 | 89.61 | 88.85 | 89.07 | 4,521 | -0.28(-0.32%) |
Nov 29, 2005 | 89.53 | 89.61 | 89.35 | 89.35 | 1,978 | -0.44(-0.49%) |
Nov 28, 2005 | 90.74 | 90.85 | 89.44 | 89.79 | 12,434 | -0.74(-0.82%) |
Nov 25, 2005 | 90.00 | 90.70 | 90.00 | 90.53 | 2,260 | +0.27(+0.29%) |
Nov 23, 2005 | 89.96 | 90.59 | 89.53 | 90.27 | 6,782 | +0.57(+0.63%) |
Nov 22, 2005 | 88.46 | 90.27 | 88.46 | 89.70 | 14,130 | +1.42(+1.60%) |
Nov 21, 2005 | 87.05 | 88.29 | 87.05 | 88.29 | 5,369 | +0.88(+1.01%) |
Nov 18, 2005 | 88.82 | 89.17 | 87.40 | 87.40 | 13,564 | -1.15(-1.30%) |
Nov 17, 2005 | 88.46 | 88.99 | 87.58 | 88.55 | 16,108 | -0.27(-0.30%) |
Nov 16, 2005 | 89.88 | 89.88 | 88.64 | 88.82 | 5,086 | -1.31(-1.45%) |
Nov 15, 2005 | 90.94 | 91.41 | 89.75 | 90.13 | 10,738 | -0.80(-0.88%) |
Nov 14, 2005 | 90.41 | 91.56 | 90.41 | 90.93 | 11,021 | -0.10(-0.11%) |
Nov 11, 2005 | 89.54 | 91.56 | 89.53 | 91.03 | 26,564 | +1.76(+1.97%) |
Nov 10, 2005 | 86.11 | 89.60 | 84.93 | 89.27 | 41,542 | +2.89(+3.35%) |
Nov 09, 2005 | 86.00 | 86.61 | 85.64 | 86.38 | 7,912 | +0.67(+0.78%) |
Nov 08, 2005 | 85.35 | 86.24 | 85.35 | 85.71 | 2,543 | +0.09(+0.10%) |
Nov 07, 2005 | 86.59 | 86.59 | 85.55 | 85.62 | 12,151 | -0.70(-0.82%) |
Nov 04, 2005 | 87.05 | 87.05 | 85.69 | 86.32 | 12,717 | -0.51(-0.59%) |
Nov 03, 2005 | 85.77 | 86.83 | 85.77 | 86.83 | 13,847 | +1.68(+1.97%) |
Nov 02, 2005 | 84.16 | 85.19 | 83.60 | 85.15 | 14,130 | +1.34(+1.60%) |