Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 91.66 | 91.87 | 91.41 | 91.45 | 1,730,321 | -0.44(-0.48%) |
Dec 29, 2005 | 92.36 | 92.53 | 91.89 | 91.89 | 1,677,689 | -0.44(-0.48%) |
Dec 28, 2005 | 92.35 | 92.51 | 92.18 | 92.33 | 1,460,069 | +0.22(+0.24%) |
Dec 27, 2005 | 93.27 | 93.31 | 92.11 | 92.11 | 1,987,620 | -0.99(-1.06%) |
Dec 23, 2005 | 93.16 | 93.18 | 92.86 | 93.10 | 886,023 | -0.29(-0.31%) |
Dec 22, 2005 | 93.18 | 93.42 | 93.00 | 93.40 | 1,156,275 | +0.41(+0.44%) |
Dec 21, 2005 | 93.07 | 93.49 | 92.78 | 92.99 | 1,291,537 | +0.16(+0.17%) |
Dec 20, 2005 | 92.83 | 93.05 | 92.56 | 92.83 | 1,279,129 | +0.14(+0.15%) |
Dec 19, 2005 | 93.48 | 93.53 | 92.69 | 92.69 | 1,140,049 | -0.54(-0.57%) |
Dec 16, 2005 | 93.81 | 93.87 | 93.22 | 93.22 | 1,967,985 | -0.23(-0.25%) |
Dec 15, 2005 | 93.70 | 93.87 | 93.30 | 93.46 | 1,837,086 | -0.36(-0.38%) |
Dec 14, 2005 | 93.31 | 93.95 | 93.31 | 93.82 | 3,377,877 | +0.42(+0.45%) |
Dec 13, 2005 | 92.74 | 93.65 | 92.64 | 93.40 | 3,408,011 | +0.59(+0.63%) |
Dec 12, 2005 | 93.00 | 93.04 | 92.37 | 92.81 | 3,910,882 | +0.21(+0.22%) |
Dec 09, 2005 | 92.52 | 92.99 | 92.30 | 92.61 | 1,270,811 | +0.21(+0.23%) |
Dec 08, 2005 | 92.61 | 92.99 | 92.08 | 92.39 | 2,158,880 | -0.17(-0.18%) |
Dec 07, 2005 | 93.03 | 93.07 | 92.21 | 92.56 | 1,360,941 | -0.45(-0.48%) |
Dec 06, 2005 | 93.24 | 93.69 | 92.92 | 93.01 | 2,433,222 | +0.19(+0.21%) |
Dec 05, 2005 | 92.96 | 92.99 | 92.56 | 92.82 | 4,363,983 | -0.29(-0.31%) |
Dec 02, 2005 | 92.99 | 93.21 | 92.81 | 93.10 | 2,214,103 | +0.08(+0.09%) |
Dec 01, 2005 | 92.46 | 93.16 | 92.46 | 93.02 | 995,787 | +1.08(+1.17%) |
Nov 30, 2005 | 92.72 | 92.80 | 91.92 | 91.95 | 1,489,522 | -0.58(-0.63%) |
Nov 29, 2005 | 92.90 | 93.13 | 92.51 | 92.52 | 946,018 | -0.10(-0.11%) |
Nov 28, 2005 | 93.36 | 93.36 | 92.48 | 92.63 | 806,120 | -0.60(-0.65%) |
Nov 25, 2005 | 93.29 | 93.31 | 93.07 | 93.23 | 333,110 | +0.07(+0.07%) |
Nov 23, 2005 | 92.65 | 93.46 | 92.63 | 93.16 | 673,721 | +0.54(+0.58%) |
Nov 22, 2005 | 92.09 | 92.80 | 92.01 | 92.63 | 933,746 | +0.33(+0.36%) |
Nov 21, 2005 | 91.83 | 92.36 | 91.70 | 92.30 | 642,905 | +0.60(+0.66%) |
Nov 18, 2005 | 91.70 | 91.88 | 91.22 | 91.70 | 905,248 | +0.39(+0.43%) |
Nov 17, 2005 | 90.75 | 91.42 | 90.66 | 91.31 | 1,149,184 | +0.69(+0.76%) |
Nov 16, 2005 | 90.59 | 90.62 | 90.21 | 90.62 | 3,341,743 | +0.25(+0.28%) |
Nov 15, 2005 | 90.82 | 91.04 | 90.16 | 90.37 | 1,241,495 | -0.43(-0.48%) |
Nov 14, 2005 | 90.72 | 90.95 | 90.52 | 90.80 | 731,125 | -0.01(-0.01%) |
Nov 11, 2005 | 90.51 | 90.83 | 90.45 | 90.81 | 1,347,442 | +0.25(+0.28%) |
Nov 10, 2005 | 89.75 | 90.58 | 89.30 | 90.56 | 1,184,363 | +0.85(+0.95%) |
Nov 09, 2005 | 89.52 | 90.15 | 89.36 | 89.71 | 1,472,478 | +0.04(+0.04%) |
Nov 08, 2005 | 89.46 | 89.76 | 89.36 | 89.67 | 1,109,778 | +0.02(+0.02%) |
Nov 07, 2005 | 89.78 | 89.91 | 89.40 | 89.65 | 1,509,293 | +0.03(+0.03%) |
Nov 04, 2005 | 89.74 | 89.79 | 89.17 | 89.62 | 1,087,962 | +0.00(+0.00%) |
Nov 03, 2005 | 89.63 | 89.95 | 89.31 | 89.62 | 938,109 | +0.44(+0.49%) |
Nov 02, 2005 | 88.14 | 89.23 | 88.14 | 89.18 | 736,579 | +0.87(+0.98%) |
Nov 01, 2005 | 88.45 | 88.67 | 88.20 | 88.31 | 899,385 | +0.04(+0.05%) |
Oct 31, 2005 | 88.23 | 88.96 | 88.23 | 88.27 | 619,452 | +0.42(+0.48%) |
Oct 28, 2005 | 87.01 | 87.97 | 86.69 | 87.85 | 1,967,985 | +1.20(+1.39%) |
Oct 27, 2005 | 87.46 | 87.51 | 86.50 | 86.65 | 1,049,783 | -0.92(-1.06%) |
Oct 26, 2005 | 87.63 | 88.40 | 87.43 | 87.57 | 1,689,006 | -0.25(-0.28%) |
Oct 25, 2005 | 87.82 | 88.16 | 87.25 | 87.82 | 1,575,561 | -0.26(-0.29%) |
Oct 24, 2005 | 87.00 | 88.08 | 86.92 | 88.08 | 1,465,524 | +1.43(+1.65%) |
Oct 21, 2005 | 86.80 | 87.10 | 86.22 | 86.65 | 1,023,876 | +0.26(+0.30%) |
Oct 20, 2005 | 87.65 | 87.85 | 86.06 | 86.39 | 2,214,648 | -1.47(-1.67%) |
Oct 19, 2005 | 86.24 | 87.86 | 85.92 | 87.86 | 1,384,939 | +1.47(+1.70%) |
Oct 18, 2005 | 87.20 | 87.23 | 86.39 | 86.39 | 784,712 | -0.99(-1.13%) |
Oct 17, 2005 | 87.13 | 87.45 | 86.89 | 87.38 | 1,444,525 | +0.33(+0.38%) |
Oct 14, 2005 | 86.61 | 87.13 | 86.25 | 87.05 | 2,306,141 | +0.81(+0.94%) |
Oct 13, 2005 | 86.17 | 86.58 | 85.72 | 86.25 | 1,377,030 | -0.04(-0.04%) |
Oct 12, 2005 | 86.81 | 87.35 | 86.12 | 86.28 | 2,611,436 | -0.66(-0.76%) |
Oct 11, 2005 | 87.24 | 87.54 | 86.80 | 86.94 | 1,031,102 | -0.04(-0.04%) |
Oct 10, 2005 | 87.76 | 87.78 | 86.98 | 86.98 | 844,707 | -0.81(-0.92%) |
Oct 07, 2005 | 87.71 | 88.01 | 87.38 | 87.79 | 1,505,748 | +0.37(+0.42%) |
Oct 06, 2005 | 87.85 | 88.17 | 86.67 | 87.42 | 1,736,730 | -0.29(-0.33%) |
Oct 05, 2005 | 88.96 | 88.96 | 87.71 | 87.71 | 1,686,279 | -1.25(-1.40%) |
Oct 04, 2005 | 90.10 | 90.21 | 88.96 | 88.96 | 979,561 | -0.88(-0.98%) |