Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 91.58 | 91.71 | 90.50 | 90.90 | 125,933 | -0.41(-0.45%) |
Jan 30, 2006 | 91.23 | 91.72 | 90.37 | 91.31 | 334,555 | +0.19(+0.21%) |
Jan 27, 2006 | 92.42 | 92.42 | 90.13 | 91.12 | 334,263 | -1.29(-1.40%) |
Jan 26, 2006 | 88.70 | 93.47 | 88.70 | 92.41 | 431,269 | +3.78(+4.26%) |
Jan 25, 2006 | 88.83 | 89.48 | 88.11 | 88.63 | 184,516 | +0.36(+0.41%) |
Jan 24, 2006 | 88.29 | 88.35 | 87.42 | 88.27 | 176,773 | +0.53(+0.61%) |
Jan 23, 2006 | 85.56 | 88.02 | 84.07 | 87.74 | 358,076 | +0.81(+0.93%) |
Jan 20, 2006 | 88.99 | 89.51 | 85.60 | 86.93 | 984,966 | +5.24(+6.41%) |
Jan 19, 2006 | 78.61 | 82.65 | 78.61 | 81.69 | 808,777 | +5.78(+7.62%) |
Jan 18, 2006 | 76.18 | 76.22 | 74.63 | 75.91 | 189,191 | -0.61(-0.80%) |
Jan 17, 2006 | 77.79 | 78.37 | 76.00 | 76.52 | 162,164 | -0.59(-0.76%) |
Jan 13, 2006 | 76.48 | 77.26 | 76.48 | 77.11 | 69,248 | +0.45(+0.59%) |
Jan 12, 2006 | 75.51 | 76.66 | 75.31 | 76.66 | 137,912 | +1.01(+1.33%) |
Jan 11, 2006 | 76.16 | 77.04 | 75.56 | 75.65 | 128,855 | -1.12(-1.46%) |
Jan 10, 2006 | 76.30 | 77.42 | 76.05 | 76.77 | 112,346 | +0.31(+0.41%) |
Jan 09, 2006 | 76.52 | 77.00 | 75.64 | 76.46 | 140,104 | +0.88(+1.16%) |
Jan 06, 2006 | 73.78 | 75.58 | 73.78 | 75.58 | 100,951 | +1.66(+2.24%) |
Jan 05, 2006 | 74.90 | 74.90 | 73.81 | 73.92 | 52,301 | -0.81(-1.08%) |
Jan 04, 2006 | 74.78 | 75.12 | 74.38 | 74.73 | 114,245 | +0.12(+0.17%) |
Jan 03, 2006 | 74.94 | 74.97 | 72.38 | 74.61 | 181,887 | +0.36(+0.48%) |
Dec 30, 2005 | 73.75 | 74.25 | 73.38 | 74.25 | 54,493 | +0.49(+0.67%) |
Dec 29, 2005 | 73.79 | 74.06 | 73.34 | 73.76 | 44,120 | -0.16(-0.22%) |
Dec 28, 2005 | 74.14 | 74.14 | 73.45 | 73.92 | 49,672 | -0.36(-0.48%) |
Dec 27, 2005 | 74.47 | 75.57 | 74.27 | 74.28 | 79,475 | -0.18(-0.24%) |
Dec 23, 2005 | 74.19 | 75.10 | 73.92 | 74.46 | 46,311 | +0.10(+0.14%) |
Dec 22, 2005 | 73.43 | 74.54 | 72.80 | 74.36 | 251,281 | +0.92(+1.26%) |
Dec 21, 2005 | 75.26 | 75.29 | 73.35 | 73.43 | 240,324 | -1.66(-2.21%) |
Dec 20, 2005 | 75.98 | 75.98 | 74.68 | 75.09 | 98,175 | -1.06(-1.39%) |
Dec 19, 2005 | 77.31 | 77.31 | 75.98 | 76.15 | 126,079 | -0.99(-1.28%) |
Dec 16, 2005 | 77.93 | 77.94 | 77.13 | 77.14 | 125,056 | -0.52(-0.67%) |
Dec 15, 2005 | 77.40 | 77.73 | 77.13 | 77.66 | 104,603 | +0.43(+0.56%) |
Dec 14, 2005 | 76.55 | 77.59 | 76.53 | 77.22 | 139,519 | +0.84(+1.10%) |
Dec 13, 2005 | 75.80 | 76.83 | 75.57 | 76.38 | 87,802 | +0.75(+1.00%) |
Dec 12, 2005 | 75.02 | 76.53 | 75.02 | 75.63 | 141,565 | +0.85(+1.13%) |
Dec 09, 2005 | 74.55 | 75.07 | 74.33 | 74.78 | 234,188 | +0.40(+0.54%) |
Dec 08, 2005 | 74.10 | 74.94 | 74.10 | 74.38 | 110,739 | +0.23(+0.31%) |
Dec 07, 2005 | 75.12 | 75.12 | 73.97 | 74.14 | 104,019 | -1.15(-1.53%) |
Dec 06, 2005 | 75.05 | 76.59 | 75.05 | 75.29 | 118,044 | +0.41(+0.55%) |
Dec 05, 2005 | 75.33 | 75.33 | 74.23 | 74.88 | 137,766 | -0.44(-0.58%) |
Dec 02, 2005 | 75.09 | 75.41 | 74.62 | 75.32 | 60,629 | +0.40(+0.54%) |
Dec 01, 2005 | 73.98 | 75.59 | 73.92 | 74.92 | 140,688 | +1.10(+1.49%) |
Nov 30, 2005 | 74.64 | 74.78 | 73.77 | 73.82 | 106,356 | -0.72(-0.96%) |
Nov 29, 2005 | 74.55 | 74.61 | 74.11 | 74.53 | 78,014 | -0.01(-0.01%) |
Nov 28, 2005 | 75.98 | 75.98 | 74.27 | 74.54 | 100,804 | -1.44(-1.89%) |
Nov 25, 2005 | 74.82 | 75.99 | 74.63 | 75.98 | 58,729 | +1.53(+2.05%) |
Nov 23, 2005 | 74.10 | 74.85 | 73.79 | 74.45 | 98,175 | +0.42(+0.57%) |
Nov 22, 2005 | 72.08 | 74.38 | 72.04 | 74.03 | 281,377 | +2.14(+2.97%) |
Nov 21, 2005 | 71.51 | 72.00 | 71.19 | 71.89 | 254,057 | +0.25(+0.34%) |
Nov 18, 2005 | 71.19 | 73.00 | 71.10 | 71.65 | 346,243 | +0.45(+0.63%) |
Nov 17, 2005 | 67.34 | 71.87 | 67.34 | 71.19 | 321,845 | +4.02(+5.99%) |
Nov 16, 2005 | 68.59 | 68.62 | 66.94 | 67.17 | 97,883 | -1.28(-1.87%) |
Nov 15, 2005 | 69.25 | 69.36 | 67.87 | 68.45 | 218,118 | -1.01(-1.45%) |
Nov 14, 2005 | 69.74 | 69.74 | 68.96 | 69.46 | 69,832 | -0.08(-0.12%) |
Nov 11, 2005 | 68.89 | 69.54 | 68.54 | 69.54 | 84,442 | +0.82(+1.20%) |
Nov 10, 2005 | 68.04 | 68.96 | 67.87 | 68.72 | 113,222 | +0.78(+1.15%) |
Nov 09, 2005 | 66.95 | 67.97 | 66.95 | 67.94 | 181,595 | +0.94(+1.41%) |
Nov 08, 2005 | 66.44 | 67.05 | 66.18 | 66.99 | 91,162 | +0.76(+1.15%) |
Nov 07, 2005 | 66.07 | 66.47 | 65.96 | 66.23 | 67,495 | +0.16(+0.25%) |
Nov 04, 2005 | 65.31 | 66.25 | 64.97 | 66.07 | 68,372 | +0.84(+1.29%) |
Nov 03, 2005 | 65.47 | 65.60 | 65.06 | 65.23 | 179,987 | -0.01(-0.01%) |
Nov 02, 2005 | 64.64 | 65.37 | 64.64 | 65.23 | 273,342 | +0.65(+1.01%) |