Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 96.67 | 97.98 | 96.63 | 97.75 | 977,900 | +1.23(+1.27%) |
Jan 30, 2006 | 96.13 | 96.89 | 96.00 | 96.52 | 811,700 | +0.70(+0.73%) |
Jan 27, 2006 | 94.86 | 96.44 | 94.80 | 95.82 | 803,200 | +0.87(+0.92%) |
Jan 26, 2006 | 95.45 | 96.67 | 94.79 | 94.95 | 444,900 | -0.08(-0.08%) |
Jan 25, 2006 | 95.72 | 95.73 | 94.44 | 95.03 | 392,900 | -0.49(-0.51%) |
Jan 24, 2006 | 94.70 | 95.81 | 94.59 | 95.52 | 490,700 | +1.04(+1.10%) |
Jan 23, 2006 | 94.90 | 95.38 | 94.28 | 94.48 | 315,500 | -0.30(-0.32%) |
Jan 20, 2006 | 95.63 | 95.63 | 94.16 | 94.78 | 822,200 | -0.59(-0.62%) |
Jan 19, 2006 | 95.20 | 95.37 | 94.50 | 95.37 | 402,100 | +0.42(+0.44%) |
Jan 18, 2006 | 94.83 | 96.08 | 94.35 | 94.95 | 447,400 | +0.02(+0.02%) |
Jan 17, 2006 | 95.61 | 95.77 | 94.73 | 94.93 | 470,400 | -0.85(-0.89%) |
Jan 13, 2006 | 95.74 | 96.66 | 95.41 | 95.78 | 645,300 | -0.15(-0.16%) |
Jan 12, 2006 | 95.50 | 98.00 | 95.38 | 95.93 | 2,268,300 | +2.60(+2.79%) |
Jan 11, 2006 | 92.56 | 93.38 | 92.47 | 93.33 | 687,600 | +0.87(+0.94%) |
Jan 10, 2006 | 92.22 | 92.77 | 91.75 | 92.46 | 479,300 | +0.00(+0.00%) |
Jan 09, 2006 | 90.89 | 92.60 | 90.67 | 92.46 | 673,700 | +1.45(+1.59%) |
Jan 06, 2006 | 92.23 | 92.70 | 90.82 | 91.01 | 436,300 | -0.97(-1.05%) |
Jan 05, 2006 | 91.76 | 92.53 | 91.51 | 91.98 | 715,100 | +0.08(+0.09%) |
Jan 04, 2006 | 92.76 | 93.42 | 91.52 | 91.90 | 664,500 | -0.86(-0.93%) |
Jan 03, 2006 | 91.85 | 92.94 | 89.99 | 92.76 | 1,056,900 | +1.01(+1.10%) |
Dec 30, 2005 | 92.17 | 92.90 | 91.54 | 91.75 | 375,000 | -0.64(-0.69%) |
Dec 29, 2005 | 91.80 | 92.97 | 91.56 | 92.39 | 586,500 | +0.39(+0.42%) |
Dec 28, 2005 | 91.65 | 92.65 | 91.65 | 92.00 | 485,200 | +0.42(+0.46%) |
Dec 27, 2005 | 92.64 | 92.99 | 91.55 | 91.58 | 467,500 | -0.84(-0.91%) |
Dec 23, 2005 | 92.22 | 92.93 | 92.07 | 92.42 | 454,500 | +0.32(+0.35%) |
Dec 22, 2005 | 92.45 | 92.70 | 91.76 | 92.10 | 338,400 | -0.10(-0.11%) |
Dec 21, 2005 | 92.72 | 93.55 | 92.13 | 92.20 | 582,400 | -0.42(-0.45%) |
Dec 20, 2005 | 91.97 | 93.12 | 91.56 | 92.62 | 905,100 | +0.64(+0.70%) |
Dec 19, 2005 | 92.18 | 93.14 | 91.41 | 91.98 | 1,006,300 | -0.18(-0.20%) |
Dec 16, 2005 | 92.95 | 93.49 | 91.97 | 92.16 | 889,000 | -0.67(-0.72%) |
Dec 15, 2005 | 94.57 | 94.76 | 92.59 | 92.83 | 821,400 | -1.73(-1.83%) |
Dec 14, 2005 | 92.55 | 94.97 | 92.55 | 94.56 | 1,396,100 | +2.03(+2.19%) |
Dec 13, 2005 | 92.85 | 93.05 | 91.44 | 92.53 | 1,298,900 | -0.42(-0.45%) |
Dec 12, 2005 | 94.63 | 94.69 | 92.95 | 92.95 | 749,000 | -1.33(-1.41%) |
Dec 09, 2005 | 94.15 | 94.63 | 92.90 | 94.28 | 671,200 | +0.25(+0.27%) |
Dec 08, 2005 | 94.26 | 95.49 | 93.68 | 94.03 | 1,644,900 | -0.13(-0.14%) |
Dec 07, 2005 | 92.70 | 94.25 | 92.10 | 94.16 | 1,921,100 | +1.41(+1.52%) |
Dec 06, 2005 | 87.25 | 93.28 | 87.25 | 92.75 | 3,169,100 | +5.80(+6.67%) |
Dec 05, 2005 | 88.60 | 88.60 | 86.50 | 86.95 | 720,700 | -2.09(-2.35%) |
Dec 02, 2005 | 89.15 | 89.19 | 88.30 | 89.04 | 769,700 | -0.41(-0.46%) |
Dec 01, 2005 | 89.06 | 89.83 | 88.24 | 89.45 | 957,300 | +0.39(+0.44%) |
Nov 30, 2005 | 88.21 | 89.13 | 88.07 | 89.06 | 1,197,500 | +1.06(+1.20%) |
Nov 29, 2005 | 88.25 | 88.53 | 87.85 | 88.00 | 983,200 | +0.00(+0.00%) |
Nov 28, 2005 | 88.94 | 89.04 | 87.87 | 88.00 | 901,000 | -0.94(-1.06%) |
Nov 25, 2005 | 88.86 | 89.15 | 88.02 | 88.94 | 148,400 | +0.33(+0.37%) |
Nov 23, 2005 | 88.57 | 89.14 | 88.25 | 88.61 | 697,600 | +0.09(+0.10%) |
Nov 22, 2005 | 88.44 | 88.58 | 87.80 | 88.52 | 889,900 | -0.70(-0.78%) |
Nov 21, 2005 | 87.90 | 89.34 | 87.70 | 89.22 | 919,400 | +1.12(+1.27%) |
Nov 18, 2005 | 88.85 | 88.88 | 87.35 | 88.10 | 869,700 | +0.09(+0.10%) |
Nov 17, 2005 | 85.95 | 88.03 | 85.63 | 88.01 | 871,900 | +2.13(+2.48%) |
Nov 16, 2005 | 85.65 | 86.05 | 85.25 | 85.88 | 317,500 | +0.57(+0.67%) |
Nov 15, 2005 | 86.23 | 86.34 | 84.92 | 85.31 | 648,500 | -0.76(-0.88%) |
Nov 14, 2005 | 86.42 | 86.67 | 85.60 | 86.07 | 761,800 | -0.67(-0.77%) |
Nov 11, 2005 | 86.24 | 86.75 | 85.70 | 86.74 | 646,900 | +0.51(+0.59%) |
Nov 10, 2005 | 85.66 | 86.86 | 84.84 | 86.23 | 832,900 | +0.58(+0.68%) |
Nov 09, 2005 | 86.31 | 87.09 | 85.48 | 85.65 | 1,057,700 | -0.76(-0.88%) |
Nov 08, 2005 | 87.51 | 87.51 | 86.25 | 86.41 | 1,082,400 | -1.24(-1.41%) |
Nov 07, 2005 | 86.05 | 88.13 | 86.54 | 87.65 | 1,280,000 | +1.61(+1.87%) |
Nov 04, 2005 | 87.25 | 87.74 | 85.66 | 86.04 | 608,400 | -0.46(-0.53%) |
Nov 03, 2005 | 86.10 | 86.85 | 85.72 | 86.50 | 1,722,600 | +1.21(+1.42%) |
Nov 02, 2005 | 82.75 | 85.96 | 82.62 | 85.29 | 3,330,100 | +4.79(+5.95%) |