Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 99.60 | 100.32 | 99.25 | 100.04 | 2,505,312 | -0.24(-0.24%) |
Dec 29, 2005 | 99.84 | 100.85 | 99.84 | 100.28 | 2,150,419 | +0.03(+0.03%) |
Dec 28, 2005 | 100.50 | 100.90 | 99.98 | 100.25 | 2,309,482 | -0.22(-0.22%) |
Dec 27, 2005 | 100.81 | 101.36 | 100.13 | 100.47 | 3,608,287 | +0.12(+0.12%) |
Dec 23, 2005 | 100.23 | 100.64 | 99.80 | 100.35 | 2,132,164 | +0.09(+0.09%) |
Dec 22, 2005 | 99.91 | 100.46 | 99.24 | 100.26 | 3,111,182 | +0.53(+0.53%) |
Dec 21, 2005 | 98.97 | 100.50 | 98.79 | 99.73 | 4,716,242 | +1.14(+1.15%) |
Dec 20, 2005 | 97.68 | 98.88 | 97.40 | 98.59 | 5,226,751 | +0.57(+0.58%) |
Dec 19, 2005 | 99.72 | 99.80 | 97.49 | 98.02 | 5,383,899 | -1.07(-1.08%) |
Dec 16, 2005 | 100.50 | 100.16 | 98.79 | 99.09 | 6,940,831 | -1.41(-1.40%) |
Dec 15, 2005 | 100.46 | 101.52 | 99.95 | 100.50 | 6,996,873 | -1.04(-1.03%) |
Dec 14, 2005 | 102.68 | 103.32 | 101.32 | 101.54 | 4,431,817 | -1.57(-1.53%) |
Dec 13, 2005 | 100.89 | 103.31 | 100.67 | 103.12 | 4,379,732 | +1.28(+1.25%) |
Dec 12, 2005 | 102.15 | 102.63 | 100.67 | 101.84 | 2,561,226 | +0.27(+0.27%) |
Dec 09, 2005 | 101.17 | 101.87 | 100.61 | 101.57 | 2,398,461 | +0.80(+0.79%) |
Dec 08, 2005 | 101.09 | 101.85 | 100.08 | 100.77 | 4,073,605 | -0.98(-0.96%) |
Dec 07, 2005 | 102.37 | 102.69 | 100.93 | 101.75 | 3,298,841 | -1.11(-1.08%) |
Dec 06, 2005 | 104.93 | 105.09 | 102.50 | 102.86 | 3,854,031 | -1.36(-1.31%) |
Dec 05, 2005 | 102.42 | 104.71 | 101.38 | 104.22 | 3,459,054 | +1.54(+1.50%) |
Dec 02, 2005 | 101.95 | 103.21 | 101.84 | 102.68 | 2,414,546 | +0.63(+0.61%) |
Dec 01, 2005 | 102.22 | 103.13 | 101.53 | 102.05 | 3,188,161 | +1.03(+1.02%) |
Nov 30, 2005 | 102.30 | 102.83 | 100.61 | 101.02 | 3,849,563 | -1.17(-1.14%) |
Nov 29, 2005 | 103.40 | 103.74 | 101.09 | 102.19 | 3,929,095 | -0.51(-0.50%) |
Nov 28, 2005 | 105.20 | 105.20 | 102.49 | 102.69 | 3,523,266 | -2.37(-2.25%) |
Nov 25, 2005 | 105.12 | 105.66 | 104.99 | 105.06 | 1,031,741 | +0.03(+0.03%) |
Nov 23, 2005 | 103.88 | 105.74 | 103.88 | 105.03 | 4,008,244 | +1.16(+1.12%) |
Nov 22, 2005 | 103.24 | 104.18 | 102.47 | 103.87 | 3,053,991 | +0.15(+0.14%) |
Nov 21, 2005 | 102.81 | 103.78 | 102.22 | 103.72 | 2,660,801 | +0.65(+0.63%) |
Nov 18, 2005 | 103.32 | 103.32 | 101.69 | 103.07 | 3,339,437 | +0.92(+0.90%) |
Nov 17, 2005 | 100.27 | 102.16 | 100.16 | 102.16 | 3,313,267 | +1.75(+1.74%) |
Nov 16, 2005 | 100.54 | 100.64 | 99.14 | 100.41 | 3,241,139 | +0.17(+0.16%) |
Nov 15, 2005 | 101.25 | 101.65 | 99.53 | 100.24 | 3,004,842 | -1.00(-0.98%) |
Nov 14, 2005 | 102.08 | 102.08 | 100.74 | 101.24 | 2,296,972 | -0.60(-0.59%) |
Nov 11, 2005 | 101.40 | 102.32 | 101.26 | 101.83 | 2,724,247 | -0.07(-0.07%) |
Nov 10, 2005 | 100.38 | 102.09 | 100.09 | 101.90 | 4,052,541 | +1.09(+1.08%) |
Nov 09, 2005 | 100.14 | 101.62 | 99.88 | 100.81 | 3,389,990 | +0.92(+0.93%) |
Nov 08, 2005 | 100.54 | 100.55 | 99.66 | 99.89 | 3,758,925 | -1.28(-1.26%) |
Nov 07, 2005 | 102.59 | 103.16 | 100.79 | 101.17 | 4,546,455 | -1.42(-1.38%) |
Nov 04, 2005 | 101.64 | 102.76 | 100.97 | 102.59 | 5,225,602 | +1.38(+1.36%) |
Nov 03, 2005 | 101.83 | 101.83 | 100.34 | 101.21 | 6,386,279 | +0.05(+0.05%) |
Nov 02, 2005 | 98.70 | 101.72 | 98.70 | 101.15 | 5,620,962 | +1.98(+2.00%) |
Nov 01, 2005 | 99.25 | 99.40 | 97.76 | 99.17 | 5,002,581 | +0.18(+0.18%) |
Oct 31, 2005 | 97.92 | 99.78 | 97.88 | 98.99 | 4,890,624 | +1.42(+1.45%) |
Oct 28, 2005 | 96.90 | 97.72 | 96.03 | 97.57 | 4,578,497 | +1.67(+1.74%) |
Oct 27, 2005 | 96.98 | 97.84 | 95.58 | 95.90 | 5,275,261 | -1.43(-1.46%) |
Oct 26, 2005 | 96.55 | 97.91 | 96.08 | 97.33 | 5,323,389 | +0.55(+0.57%) |
Oct 25, 2005 | 95.97 | 97.79 | 95.82 | 96.78 | 6,526,960 | +0.20(+0.20%) |
Oct 24, 2005 | 93.77 | 96.72 | 93.37 | 96.59 | 7,059,937 | +3.55(+3.81%) |
Oct 21, 2005 | 93.84 | 93.98 | 92.45 | 93.04 | 6,916,320 | +0.02(+0.02%) |
Oct 20, 2005 | 93.98 | 95.63 | 92.99 | 93.02 | 11,534,903 | -1.92(-2.02%) |
Oct 19, 2005 | 91.06 | 95.04 | 90.88 | 94.94 | 8,558,912 | +3.22(+3.51%) |
Oct 18, 2005 | 91.30 | 92.74 | 91.28 | 91.72 | 5,348,410 | +0.03(+0.03%) |
Oct 17, 2005 | 90.86 | 92.20 | 90.81 | 91.69 | 5,568,112 | +1.96(+2.18%) |
Oct 14, 2005 | 89.38 | 89.98 | 88.15 | 89.73 | 7,283,341 | +1.07(+1.21%) |
Oct 13, 2005 | 90.24 | 91.05 | 86.35 | 88.66 | 11,628,733 | -1.93(-2.14%) |
Oct 12, 2005 | 92.08 | 92.96 | 88.93 | 90.59 | 8,497,252 | -1.49(-1.62%) |
Oct 11, 2005 | 93.37 | 93.84 | 91.65 | 92.08 | 6,887,725 | -0.75(-0.81%) |
Oct 10, 2005 | 92.43 | 93.51 | 92.08 | 92.83 | 4,325,349 | +0.74(+0.80%) |
Oct 07, 2005 | 91.85 | 92.47 | 91.81 | 92.10 | 3,944,031 | +0.50(+0.55%) |
Oct 06, 2005 | 92.20 | 92.87 | 91.09 | 91.60 | 5,114,794 | -0.64(-0.70%) |
Oct 05, 2005 | 93.15 | 93.37 | 92.15 | 92.24 | 4,541,731 | -0.92(-0.98%) |
Oct 04, 2005 | 94.71 | 95.29 | 93.15 | 93.15 | 4,295,860 | -2.14(-2.24%) |