Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 109.44 | 111.11 | 108.44 | 110.64 | 6,263,847 | +1.08(+0.99%) |
Jan 30, 2006 | 109.30 | 110.16 | 108.65 | 109.55 | 4,045,417 | +0.73(+0.67%) |
Jan 27, 2006 | 108.03 | 109.46 | 107.38 | 108.83 | 4,708,418 | +1.21(+1.12%) |
Jan 26, 2006 | 104.18 | 108.37 | 104.18 | 107.62 | 6,138,728 | +3.01(+2.87%) |
Jan 25, 2006 | 104.68 | 104.99 | 103.75 | 104.61 | 4,775,574 | +0.44(+0.42%) |
Jan 24, 2006 | 103.88 | 105.03 | 103.66 | 104.17 | 4,797,916 | +0.10(+0.10%) |
Jan 23, 2006 | 103.11 | 105.10 | 103.11 | 104.07 | 4,912,693 | +1.12(+1.09%) |
Jan 20, 2006 | 103.48 | 105.00 | 102.80 | 102.95 | 7,251,646 | -1.86(-1.78%) |
Jan 19, 2006 | 103.95 | 105.60 | 103.95 | 104.81 | 6,397,264 | +1.13(+1.09%) |
Jan 18, 2006 | 102.65 | 103.92 | 102.61 | 103.68 | 5,496,793 | -0.17(-0.17%) |
Jan 17, 2006 | 102.61 | 104.28 | 102.28 | 103.85 | 4,627,602 | -0.52(-0.50%) |
Jan 13, 2006 | 103.41 | 104.69 | 103.31 | 104.38 | 3,695,978 | +0.79(+0.76%) |
Jan 12, 2006 | 102.92 | 104.34 | 102.90 | 103.59 | 4,756,423 | +0.22(+0.21%) |
Jan 11, 2006 | 102.96 | 104.80 | 102.94 | 103.37 | 5,964,073 | -0.05(-0.05%) |
Jan 10, 2006 | 101.86 | 104.13 | 101.84 | 103.41 | 7,068,947 | +1.28(+1.26%) |
Jan 09, 2006 | 100.65 | 102.31 | 100.26 | 102.13 | 6,030,590 | +1.21(+1.20%) |
Jan 06, 2006 | 99.70 | 101.24 | 99.70 | 100.92 | 5,514,923 | +1.41(+1.42%) |
Jan 05, 2006 | 98.69 | 99.72 | 98.38 | 99.50 | 4,746,081 | -0.04(-0.04%) |
Jan 04, 2006 | 99.75 | 100.97 | 98.99 | 99.54 | 6,207,416 | -1.39(-1.38%) |
Jan 03, 2006 | 99.24 | 101.39 | 97.30 | 100.94 | 7,901,241 | +0.91(+0.91%) |
Dec 30, 2005 | 99.59 | 100.31 | 99.24 | 100.03 | 2,505,564 | -0.24(-0.24%) |
Dec 29, 2005 | 99.83 | 100.84 | 99.83 | 100.27 | 2,150,636 | +0.03(+0.03%) |
Dec 28, 2005 | 100.49 | 100.89 | 99.97 | 100.24 | 2,309,715 | -0.22(-0.22%) |
Dec 27, 2005 | 100.81 | 101.35 | 100.12 | 100.46 | 3,608,651 | +0.12(+0.12%) |
Dec 23, 2005 | 100.22 | 100.62 | 99.79 | 100.34 | 2,132,379 | +0.09(+0.09%) |
Dec 22, 2005 | 99.90 | 100.45 | 99.23 | 100.25 | 3,111,496 | +0.53(+0.53%) |
Dec 21, 2005 | 98.96 | 100.49 | 98.78 | 99.72 | 4,716,717 | +1.14(+1.15%) |
Dec 20, 2005 | 97.67 | 98.87 | 97.39 | 98.58 | 5,227,277 | +0.57(+0.58%) |
Dec 19, 2005 | 99.71 | 99.79 | 97.48 | 98.01 | 5,384,442 | -1.07(-1.08%) |
Dec 16, 2005 | 100.49 | 100.15 | 98.78 | 99.08 | 6,941,530 | -1.41(-1.40%) |
Dec 15, 2005 | 100.45 | 101.51 | 99.94 | 100.49 | 6,997,578 | -1.04(-1.03%) |
Dec 14, 2005 | 102.67 | 103.31 | 101.31 | 101.53 | 4,432,263 | -1.57(-1.53%) |
Dec 13, 2005 | 100.88 | 103.30 | 100.66 | 103.11 | 4,380,173 | +1.28(+1.25%) |
Dec 12, 2005 | 102.14 | 102.62 | 100.66 | 101.83 | 2,561,484 | +0.27(+0.27%) |
Dec 09, 2005 | 101.16 | 101.86 | 100.60 | 101.56 | 2,398,703 | +0.80(+0.79%) |
Dec 08, 2005 | 101.08 | 101.84 | 100.07 | 100.76 | 4,074,015 | -0.98(-0.96%) |
Dec 07, 2005 | 102.36 | 102.69 | 100.92 | 101.74 | 3,299,174 | -1.11(-1.08%) |
Dec 06, 2005 | 104.92 | 105.08 | 102.49 | 102.85 | 3,854,420 | -1.36(-1.31%) |
Dec 05, 2005 | 102.41 | 104.70 | 101.37 | 104.21 | 3,459,402 | +1.54(+1.50%) |
Dec 02, 2005 | 101.94 | 103.20 | 101.83 | 102.67 | 2,414,789 | +0.63(+0.61%) |
Dec 01, 2005 | 102.22 | 103.12 | 101.52 | 102.04 | 3,188,482 | +1.03(+1.02%) |
Nov 30, 2005 | 102.28 | 102.82 | 100.60 | 101.01 | 3,849,951 | -1.17(-1.14%) |
Nov 29, 2005 | 103.39 | 103.73 | 101.08 | 102.18 | 3,929,491 | -0.51(-0.50%) |
Nov 28, 2005 | 105.19 | 105.19 | 102.48 | 102.69 | 3,523,621 | -2.36(-2.25%) |
Nov 25, 2005 | 105.11 | 105.65 | 104.98 | 105.05 | 1,031,845 | +0.03(+0.03%) |
Nov 23, 2005 | 103.87 | 105.73 | 103.87 | 105.02 | 4,008,647 | +1.16(+1.12%) |
Nov 22, 2005 | 103.23 | 104.17 | 102.46 | 103.86 | 3,054,299 | +0.15(+0.14%) |
Nov 21, 2005 | 102.80 | 103.77 | 102.21 | 103.71 | 2,661,069 | +0.65(+0.63%) |
Nov 18, 2005 | 103.31 | 103.31 | 101.67 | 103.06 | 3,339,773 | +0.92(+0.90%) |
Nov 17, 2005 | 100.26 | 102.14 | 100.15 | 102.14 | 3,313,601 | +1.75(+1.74%) |
Nov 16, 2005 | 100.53 | 100.62 | 99.13 | 100.40 | 3,241,466 | +0.16(+0.16%) |
Nov 15, 2005 | 101.24 | 101.64 | 99.52 | 100.23 | 3,005,145 | -0.99(-0.98%) |
Nov 14, 2005 | 102.07 | 102.07 | 100.73 | 101.23 | 2,297,203 | -0.59(-0.58%) |
Nov 11, 2005 | 101.39 | 102.31 | 101.25 | 101.82 | 2,724,522 | -0.07(-0.07%) |
Nov 10, 2005 | 100.37 | 102.08 | 100.08 | 101.89 | 4,052,950 | +1.09(+1.08%) |
Nov 09, 2005 | 100.13 | 101.61 | 99.87 | 100.81 | 3,390,332 | +0.92(+0.93%) |
Nov 08, 2005 | 100.53 | 100.54 | 99.65 | 99.88 | 3,759,304 | -1.28(-1.26%) |
Nov 07, 2005 | 102.58 | 103.15 | 100.78 | 101.16 | 4,546,913 | -1.42(-1.38%) |
Nov 04, 2005 | 101.63 | 102.75 | 100.96 | 102.58 | 5,226,128 | +1.38(+1.36%) |
Nov 03, 2005 | 101.82 | 101.82 | 100.33 | 101.20 | 6,386,923 | +0.06(+0.05%) |
Nov 02, 2005 | 98.69 | 101.71 | 98.69 | 101.14 | 5,621,529 | +1.98(+2.00%) |