Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 89.24 | 90.65 | 88.91 | 89.87 | 526,213 | +0.76(+0.85%) |
Jan 30, 2006 | 88.98 | 89.97 | 88.87 | 89.11 | 711,565 | +0.11(+0.12%) |
Jan 27, 2006 | 91.42 | 91.42 | 88.84 | 89.01 | 885,661 | -2.47(-2.70%) |
Jan 26, 2006 | 90.08 | 91.98 | 90.08 | 91.48 | 844,461 | +1.39(+1.55%) |
Jan 25, 2006 | 86.53 | 90.15 | 86.34 | 90.08 | 2,044,859 | +6.12(+7.29%) |
Jan 24, 2006 | 83.62 | 84.74 | 83.58 | 83.96 | 1,496,135 | +0.71(+0.85%) |
Jan 23, 2006 | 82.61 | 83.97 | 82.47 | 83.26 | 245,345 | +0.12(+0.14%) |
Jan 20, 2006 | 83.63 | 84.50 | 82.67 | 83.14 | 464,463 | -0.63(-0.75%) |
Jan 19, 2006 | 83.58 | 84.06 | 83.37 | 83.77 | 363,165 | +0.36(+0.43%) |
Jan 18, 2006 | 83.41 | 83.67 | 82.94 | 83.41 | 392,698 | +0.01(+0.01%) |
Jan 17, 2006 | 84.29 | 84.37 | 82.89 | 83.40 | 391,355 | -1.08(-1.28%) |
Jan 13, 2006 | 84.37 | 84.93 | 84.17 | 84.49 | 260,525 | +0.12(+0.14%) |
Jan 12, 2006 | 83.89 | 84.45 | 83.45 | 84.37 | 312,052 | +0.50(+0.60%) |
Jan 11, 2006 | 82.52 | 84.13 | 82.43 | 83.87 | 451,969 | +1.36(+1.64%) |
Jan 10, 2006 | 82.44 | 82.66 | 81.91 | 82.51 | 204,764 | +0.05(+0.06%) |
Jan 09, 2006 | 80.86 | 82.76 | 80.86 | 82.46 | 392,181 | +1.48(+1.83%) |
Jan 06, 2006 | 80.17 | 81.26 | 80.17 | 80.98 | 427,703 | +1.20(+1.51%) |
Jan 05, 2006 | 80.49 | 80.49 | 79.04 | 79.78 | 297,389 | -0.60(-0.75%) |
Jan 04, 2006 | 79.83 | 80.63 | 79.69 | 80.38 | 470,143 | +0.55(+0.69%) |
Jan 03, 2006 | 78.20 | 79.83 | 77.07 | 79.83 | 727,260 | +2.11(+2.72%) |
Dec 30, 2005 | 78.38 | 78.38 | 77.14 | 77.72 | 295,633 | -0.63(-0.80%) |
Dec 29, 2005 | 77.92 | 79.32 | 77.76 | 78.35 | 348,606 | +0.53(+0.68%) |
Dec 28, 2005 | 77.62 | 78.01 | 77.30 | 77.81 | 173,167 | +0.33(+0.42%) |
Dec 27, 2005 | 78.33 | 78.68 | 77.44 | 77.48 | 160,362 | -0.60(-0.77%) |
Dec 23, 2005 | 77.47 | 78.35 | 77.33 | 78.08 | 135,373 | +0.75(+0.96%) |
Dec 22, 2005 | 77.36 | 77.78 | 77.19 | 77.34 | 213,232 | -0.30(-0.39%) |
Dec 21, 2005 | 77.61 | 77.75 | 77.15 | 77.64 | 264,965 | +0.46(+0.59%) |
Dec 20, 2005 | 77.30 | 77.43 | 77.04 | 77.18 | 707,228 | -0.12(-0.15%) |
Dec 19, 2005 | 78.14 | 78.28 | 76.97 | 77.30 | 320,932 | -0.85(-1.09%) |
Dec 16, 2005 | 79.04 | 79.13 | 78.10 | 78.15 | 548,827 | -0.71(-0.90%) |
Dec 15, 2005 | 79.26 | 79.26 | 78.03 | 78.86 | 375,660 | -0.39(-0.49%) |
Dec 14, 2005 | 79.28 | 79.52 | 78.39 | 79.25 | 233,574 | -0.02(-0.02%) |
Dec 13, 2005 | 79.12 | 79.73 | 78.30 | 79.27 | 194,955 | +0.15(+0.18%) |
Dec 12, 2005 | 78.74 | 79.24 | 78.65 | 79.12 | 400,236 | +0.41(+0.52%) |
Dec 09, 2005 | 78.06 | 79.00 | 77.75 | 78.71 | 208,998 | +0.55(+0.71%) |
Dec 08, 2005 | 77.92 | 78.84 | 77.67 | 78.16 | 465,806 | +0.39(+0.50%) |
Dec 07, 2005 | 77.26 | 77.78 | 76.84 | 77.77 | 392,285 | +0.42(+0.54%) |
Dec 06, 2005 | 77.68 | 78.67 | 77.18 | 77.36 | 326,508 | -0.08(-0.10%) |
Dec 05, 2005 | 77.34 | 77.57 | 76.62 | 77.44 | 173,373 | -0.22(-0.29%) |
Dec 02, 2005 | 76.75 | 77.77 | 76.50 | 77.66 | 299,970 | +0.82(+1.07%) |
Dec 01, 2005 | 76.96 | 77.69 | 76.07 | 76.84 | 501,431 | +0.48(+0.63%) |
Nov 30, 2005 | 77.85 | 78.56 | 75.75 | 76.35 | 864,390 | -1.77(-2.27%) |
Nov 29, 2005 | 78.60 | 78.93 | 77.45 | 78.12 | 242,248 | -0.23(-0.30%) |
Nov 28, 2005 | 80.21 | 80.28 | 78.27 | 78.36 | 421,404 | -1.79(-2.24%) |
Nov 25, 2005 | 79.70 | 80.33 | 79.35 | 80.15 | 74,140 | +0.26(+0.33%) |
Nov 23, 2005 | 79.44 | 80.57 | 79.39 | 79.89 | 291,090 | +0.45(+0.56%) |
Nov 22, 2005 | 78.59 | 80.15 | 78.44 | 79.44 | 275,084 | +0.71(+0.90%) |
Nov 21, 2005 | 78.71 | 78.90 | 78.08 | 78.73 | 202,906 | +0.26(+0.33%) |
Nov 18, 2005 | 77.93 | 78.67 | 77.63 | 78.47 | 366,573 | +0.54(+0.70%) |
Nov 17, 2005 | 76.84 | 77.93 | 76.69 | 77.93 | 377,415 | +1.47(+1.93%) |
Nov 16, 2005 | 76.70 | 76.78 | 75.83 | 76.46 | 123,705 | -0.14(-0.18%) |
Nov 15, 2005 | 77.72 | 78.12 | 76.05 | 76.59 | 384,540 | -1.12(-1.45%) |
Nov 14, 2005 | 77.47 | 77.90 | 77.14 | 77.72 | 356,040 | +0.10(+0.12%) |
Nov 11, 2005 | 77.14 | 77.62 | 76.66 | 77.62 | 145,390 | +0.55(+0.72%) |
Nov 10, 2005 | 76.70 | 77.17 | 76.08 | 77.07 | 323,100 | +0.44(+0.57%) |
Nov 09, 2005 | 76.09 | 77.03 | 75.69 | 76.63 | 295,117 | +0.68(+0.89%) |
Nov 08, 2005 | 75.64 | 76.12 | 75.41 | 75.95 | 321,655 | +0.49(+0.65%) |
Nov 07, 2005 | 74.94 | 75.73 | 74.94 | 75.46 | 278,079 | +0.52(+0.70%) |
Nov 04, 2005 | 74.28 | 74.94 | 73.31 | 74.94 | 756,483 | +0.69(+0.93%) |
Nov 03, 2005 | 75.83 | 75.83 | 73.03 | 74.25 | 544,077 | -1.39(-1.84%) |
Nov 02, 2005 | 75.07 | 76.00 | 75.06 | 75.64 | 301,726 | +0.58(+0.77%) |