Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 87.50 | 87.50 | 85.94 | 86.98 | 234,900 | -0.62(-0.71%) |
Dec 29, 2005 | 87.75 | 88.29 | 87.20 | 87.60 | 127,200 | -0.18(-0.21%) |
Dec 28, 2005 | 87.20 | 87.90 | 86.92 | 87.78 | 138,000 | +0.68(+0.78%) |
Dec 27, 2005 | 87.90 | 88.10 | 86.92 | 87.10 | 104,200 | -0.84(-0.96%) |
Dec 23, 2005 | 87.97 | 88.37 | 87.62 | 87.94 | 121,700 | -0.03(-0.03%) |
Dec 22, 2005 | 88.00 | 88.10 | 86.50 | 87.97 | 251,200 | -0.07(-0.08%) |
Dec 21, 2005 | 87.10 | 88.25 | 86.93 | 88.04 | 305,000 | +1.54(+1.78%) |
Dec 20, 2005 | 86.50 | 87.40 | 85.90 | 86.50 | 218,800 | +0.33(+0.38%) |
Dec 19, 2005 | 87.74 | 87.74 | 86.06 | 86.17 | 258,500 | -1.67(-1.90%) |
Dec 16, 2005 | 88.18 | 89.10 | 87.84 | 87.84 | 219,600 | -0.16(-0.18%) |
Dec 15, 2005 | 88.75 | 88.75 | 87.65 | 88.00 | 195,200 | -0.68(-0.77%) |
Dec 14, 2005 | 87.75 | 89.15 | 87.75 | 88.68 | 104,800 | +0.96(+1.09%) |
Dec 13, 2005 | 86.90 | 88.17 | 86.80 | 87.72 | 165,100 | +0.72(+0.83%) |
Dec 12, 2005 | 87.50 | 87.65 | 86.33 | 87.00 | 108,400 | -0.26(-0.30%) |
Dec 09, 2005 | 86.50 | 87.51 | 85.89 | 87.26 | 212,200 | +1.21(+1.41%) |
Dec 08, 2005 | 86.98 | 87.09 | 85.77 | 86.05 | 427,300 | -0.73(-0.84%) |
Dec 07, 2005 | 88.33 | 88.57 | 86.75 | 86.78 | 256,900 | -1.67(-1.89%) |
Dec 06, 2005 | 89.00 | 89.00 | 87.86 | 88.45 | 187,500 | -0.51(-0.57%) |
Dec 05, 2005 | 89.00 | 89.00 | 87.79 | 88.96 | 326,300 | -0.04(-0.04%) |
Dec 02, 2005 | 89.35 | 89.41 | 88.81 | 89.00 | 223,800 | -0.41(-0.46%) |
Dec 01, 2005 | 88.99 | 89.71 | 88.71 | 89.41 | 414,600 | +1.43(+1.63%) |
Nov 30, 2005 | 87.72 | 88.25 | 86.80 | 87.98 | 508,100 | +0.98(+1.13%) |
Nov 29, 2005 | 86.80 | 87.10 | 86.56 | 87.00 | 511,300 | +0.21(+0.24%) |
Nov 28, 2005 | 88.16 | 88.16 | 86.51 | 86.79 | 607,500 | -1.37(-1.55%) |
Nov 25, 2005 | 88.26 | 88.78 | 87.80 | 88.16 | 158,800 | +0.15(+0.17%) |
Nov 23, 2005 | 86.78 | 88.20 | 86.78 | 88.01 | 337,900 | +1.13(+1.30%) |
Nov 22, 2005 | 85.88 | 87.09 | 85.29 | 86.88 | 303,400 | +1.00(+1.16%) |
Nov 21, 2005 | 84.39 | 85.98 | 84.32 | 85.88 | 293,700 | +1.50(+1.78%) |
Nov 18, 2005 | 84.00 | 84.71 | 83.70 | 84.38 | 349,600 | +1.08(+1.30%) |
Nov 17, 2005 | 83.09 | 83.30 | 82.52 | 83.30 | 318,900 | +0.28(+0.34%) |
Nov 16, 2005 | 81.95 | 83.64 | 81.95 | 83.02 | 504,600 | +1.12(+1.37%) |
Nov 15, 2005 | 82.24 | 82.55 | 81.33 | 81.90 | 414,900 | -0.43(-0.52%) |
Nov 14, 2005 | 83.25 | 83.90 | 81.98 | 82.33 | 246,800 | +0.08(+0.10%) |
Nov 11, 2005 | 82.10 | 82.94 | 81.30 | 82.25 | 266,200 | +0.06(+0.07%) |
Nov 10, 2005 | 79.75 | 82.21 | 79.38 | 82.19 | 480,300 | +2.58(+3.24%) |
Nov 09, 2005 | 78.51 | 80.22 | 78.24 | 79.61 | 496,700 | +1.29(+1.65%) |
Nov 08, 2005 | 80.75 | 80.76 | 77.98 | 78.32 | 656,300 | -2.86(-3.52%) |
Nov 07, 2005 | 79.59 | 81.30 | 79.80 | 81.18 | 230,900 | +1.60(+2.01%) |
Nov 04, 2005 | 80.43 | 80.48 | 79.00 | 79.58 | 332,000 | -0.85(-1.06%) |
Nov 03, 2005 | 81.35 | 81.88 | 80.11 | 80.43 | 218,500 | -0.69(-0.85%) |
Nov 02, 2005 | 79.31 | 81.46 | 79.21 | 81.12 | 542,700 | +1.82(+2.30%) |
Nov 01, 2005 | 78.05 | 79.52 | 77.76 | 79.30 | 401,900 | +1.25(+1.60%) |
Oct 31, 2005 | 77.05 | 78.35 | 77.05 | 78.05 | 245,400 | +1.10(+1.43%) |
Oct 28, 2005 | 75.42 | 76.95 | 75.22 | 76.95 | 288,700 | +1.73(+2.30%) |
Oct 27, 2005 | 76.72 | 76.72 | 75.22 | 75.22 | 287,100 | -1.51(-1.97%) |
Oct 26, 2005 | 77.65 | 77.66 | 76.56 | 76.73 | 237,400 | -1.00(-1.29%) |
Oct 25, 2005 | 79.30 | 79.30 | 77.15 | 77.73 | 322,100 | -1.67(-2.10%) |
Oct 24, 2005 | 76.84 | 79.40 | 76.84 | 79.40 | 359,600 | +2.66(+3.47%) |
Oct 21, 2005 | 77.85 | 78.37 | 76.22 | 76.74 | 419,500 | -0.88(-1.13%) |
Oct 20, 2005 | 77.12 | 78.63 | 76.51 | 77.62 | 616,200 | +0.50(+0.65%) |
Oct 19, 2005 | 75.50 | 77.19 | 74.55 | 77.12 | 812,300 | +1.62(+2.15%) |
Oct 18, 2005 | 77.68 | 77.79 | 75.31 | 75.50 | 970,700 | -2.18(-2.81%) |
Oct 17, 2005 | 77.02 | 77.68 | 76.01 | 77.68 | 384,800 | +0.73(+0.95%) |
Oct 14, 2005 | 77.00 | 77.30 | 75.97 | 76.95 | 420,900 | +0.80(+1.05%) |
Oct 13, 2005 | 77.20 | 77.33 | 76.00 | 76.15 | 606,600 | -1.54(-1.98%) |
Oct 12, 2005 | 77.37 | 77.78 | 77.20 | 77.69 | 642,300 | +0.31(+0.40%) |
Oct 11, 2005 | 78.51 | 78.51 | 77.28 | 77.38 | 481,900 | -0.88(-1.12%) |
Oct 10, 2005 | 78.20 | 79.15 | 78.10 | 78.26 | 309,700 | +0.19(+0.24%) |
Oct 07, 2005 | 77.70 | 78.25 | 77.67 | 78.07 | 433,700 | +0.76(+0.98%) |
Oct 06, 2005 | 77.78 | 78.39 | 77.01 | 77.31 | 514,400 | -0.45(-0.58%) |
Oct 05, 2005 | 78.99 | 79.00 | 77.25 | 77.76 | 553,000 | -1.24(-1.57%) |
Oct 04, 2005 | 79.55 | 80.35 | 78.99 | 79.00 | 208,300 | -0.40(-0.50%) |