Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 97.60 | 97.75 | 96.65 | 97.60 | 9,957 | +0.05(+0.05%) |
Jan 30, 2006 | 97.55 | 97.55 | 97.00 | 97.55 | 3,073 | +2.85(+3.01%) |
Jan 27, 2006 | 94.70 | 95.05 | 94.35 | 94.70 | 1,905 | +0.40(+0.42%) |
Jan 26, 2006 | 94.30 | 95.15 | 94.20 | 94.30 | 15,623 | +1.75(+1.89%) |
Jan 25, 2006 | 92.55 | 93.70 | 92.55 | 92.55 | 13,959 | +0.65(+0.71%) |
Jan 24, 2006 | 91.90 | 92.40 | 91.75 | 91.90 | 4,830 | -1.10(-1.18%) |
Jan 23, 2006 | 93.00 | 93.00 | 92.25 | 93.00 | 7,032 | +2.50(+2.76%) |
Jan 20, 2006 | 90.50 | 92.50 | 90.35 | 90.50 | 7,098 | -2.75(-2.95%) |
Jan 19, 2006 | 93.25 | 93.25 | 92.40 | 93.25 | 4,853 | +0.70(+0.76%) |
Jan 18, 2006 | 92.55 | 93.15 | 92.20 | 92.55 | 8,984 | -0.65(-0.70%) |
Jan 17, 2006 | 93.20 | 93.25 | 92.85 | 93.20 | 10,435 | -0.50(-0.53%) |
Jan 13, 2006 | 93.70 | 94.20 | 93.20 | 93.70 | 9,705 | -1.50(-1.58%) |
Jan 12, 2006 | 95.20 | 95.20 | 94.15 | 95.20 | 3,861 | -0.45(-0.47%) |
Jan 11, 2006 | 95.65 | 95.75 | 94.65 | 95.65 | 10,531 | +1.10(+1.16%) |
Jan 10, 2006 | 94.55 | 94.55 | 93.40 | 94.55 | 8,918 | -0.05(-0.05%) |
Jan 09, 2006 | 94.60 | 94.60 | 93.95 | 94.60 | 4,287 | +0.00(+0.00%) |
Jan 06, 2006 | 94.60 | 94.70 | 94.15 | 94.60 | 9,477 | +1.65(+1.78%) |
Jan 05, 2006 | 92.95 | 93.00 | 92.00 | 92.95 | 4,707 | +2.40(+2.65%) |
Jan 04, 2006 | 90.85 | 90.85 | 90.20 | 90.55 | 10,681 | -0.30(-0.33%) |
Jan 03, 2006 | 90.85 | 91.05 | 89.85 | 90.85 | 4,785 | +1.90(+2.14%) |
Dec 30, 2005 | 88.95 | 88.95 | 88.65 | 88.95 | 2,560 | -0.65(-0.73%) |
Dec 29, 2005 | 89.60 | 89.70 | 88.95 | 89.60 | 3,684 | +1.15(+1.30%) |
Dec 28, 2005 | 88.45 | 88.90 | 88.20 | 88.45 | 4,648 | +0.95(+1.09%) |
Dec 23, 2005 | 87.50 | 87.50 | 87.15 | 87.50 | 1,934 | -0.75(-0.85%) |
Dec 22, 2005 | 87.45 | 88.25 | 86.95 | 88.25 | 6,598 | +0.80(+0.91%) |
Dec 21, 2005 | 88.20 | 87.50 | 86.60 | 87.45 | 65,279 | -0.75(-0.85%) |
Dec 20, 2005 | 88.20 | 88.45 | 87.95 | 88.20 | 3,625 | -0.60(-0.68%) |
Dec 19, 2005 | 88.80 | 88.80 | 88.25 | 88.80 | 14,624 | -0.45(-0.50%) |
Dec 16, 2005 | 89.25 | 89.30 | 88.80 | 89.25 | 3,902 | +0.05(+0.06%) |
Dec 15, 2005 | 89.20 | 89.25 | 88.90 | 89.20 | 4,629 | -0.30(-0.34%) |
Dec 14, 2005 | 89.50 | 89.50 | 89.10 | 89.50 | 3,877 | +0.55(+0.62%) |
Dec 13, 2005 | 88.95 | 89.00 | 88.20 | 88.95 | 4,903 | +0.90(+1.02%) |
Dec 12, 2005 | 88.05 | 88.05 | 87.70 | 88.05 | 5,940 | +1.20(+1.38%) |
Dec 09, 2005 | 86.85 | 87.00 | 86.55 | 86.85 | 2,781 | +0.50(+0.58%) |
Dec 08, 2005 | 86.35 | 86.60 | 86.00 | 86.35 | 11,765 | +0.35(+0.41%) |
Dec 07, 2005 | 86.00 | 86.70 | 86.00 | 86.00 | 4,065 | -0.95(-1.09%) |
Dec 06, 2005 | 86.95 | 87.45 | 86.85 | 86.95 | 8,723 | +0.00(+0.00%) |
Dec 05, 2005 | 86.95 | 87.00 | 86.55 | 86.95 | 2,690 | +1.15(+1.34%) |
Dec 02, 2005 | 85.80 | 85.80 | 85.25 | 85.80 | 2,042 | +0.10(+0.12%) |
Dec 01, 2005 | 85.05 | 85.70 | 84.20 | 85.70 | 2,705 | +0.65(+0.76%) |
Nov 30, 2005 | 85.05 | 85.05 | 84.70 | 85.05 | 3,789 | +1.70(+2.04%) |
Nov 29, 2005 | 83.35 | 83.35 | 83.35 | 83.35 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 83.35 | 83.70 | 82.50 | 83.35 | 6,882 | +0.70(+0.85%) |
Nov 25, 2005 | 82.65 | 82.65 | 82.35 | 82.65 | 6,813 | -1.35(-1.61%) |
Nov 23, 2005 | 84.00 | 84.00 | 83.70 | 84.00 | 4,426 | -0.20(-0.24%) |
Nov 22, 2005 | 84.20 | 84.20 | 82.90 | 84.20 | 10,536 | +0.30(+0.36%) |
Nov 21, 2005 | 83.90 | 83.90 | 83.40 | 83.90 | 14,569 | +0.90(+1.08%) |
Nov 18, 2005 | 83.00 | 83.00 | 82.65 | 83.00 | 2,543 | +0.50(+0.61%) |
Nov 17, 2005 | 82.50 | 82.50 | 82.05 | 82.50 | 4,477 | +1.05(+1.29%) |
Nov 16, 2005 | 81.45 | 81.45 | 81.30 | 81.45 | 4,582 | +0.45(+0.56%) |
Nov 15, 2005 | 81.00 | 81.05 | 80.75 | 81.00 | 5,113 | +0.15(+0.19%) |
Nov 14, 2005 | 80.85 | 80.90 | 80.65 | 80.85 | 1,345 | +0.10(+0.12%) |
Nov 11, 2005 | 80.75 | 80.75 | 80.50 | 80.75 | 8,986 | +0.55(+0.69%) |
Nov 10, 2005 | 80.20 | 80.20 | 79.50 | 80.20 | 5,421 | -0.10(-0.12%) |
Nov 09, 2005 | 80.30 | 80.30 | 79.75 | 80.30 | 3,638 | +0.35(+0.44%) |
Nov 08, 2005 | 79.80 | 80.10 | 79.40 | 79.95 | 5,999 | +0.15(+0.19%) |
Nov 07, 2005 | 79.80 | 80.10 | 79.80 | 79.80 | 3,339 | -0.65(-0.81%) |
Nov 04, 2005 | 80.45 | 81.30 | 80.10 | 80.45 | 5,280 | +0.20(+0.25%) |
Nov 03, 2005 | 80.25 | 80.35 | 79.80 | 80.25 | 4,114 | +0.05(+0.06%) |
Nov 02, 2005 | 80.20 | 80.25 | 78.95 | 80.20 | 14,225 | +2.70(+3.48%) |