Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 97.10 | 97.99 | 95.95 | 97.85 | 300,500 | +0.54(+0.55%) |
Dec 29, 2005 | 97.40 | 98.28 | 96.65 | 97.31 | 160,400 | +0.06(+0.06%) |
Dec 28, 2005 | 97.00 | 98.16 | 96.85 | 97.25 | 243,400 | +0.49(+0.51%) |
Dec 27, 2005 | 97.24 | 98.20 | 96.44 | 96.76 | 408,600 | -0.48(-0.49%) |
Dec 23, 2005 | 97.80 | 98.55 | 97.11 | 97.24 | 216,500 | -0.36(-0.37%) |
Dec 22, 2005 | 96.10 | 97.60 | 96.07 | 97.60 | 265,900 | +1.59(+1.66%) |
Dec 21, 2005 | 95.00 | 96.64 | 95.00 | 96.01 | 333,800 | +1.20(+1.27%) |
Dec 20, 2005 | 95.00 | 95.61 | 93.30 | 94.81 | 397,600 | -0.16(-0.17%) |
Dec 19, 2005 | 95.85 | 95.85 | 93.93 | 94.97 | 423,200 | -0.97(-1.01%) |
Dec 16, 2005 | 96.46 | 97.51 | 95.94 | 95.94 | 339,600 | -0.50(-0.52%) |
Dec 15, 2005 | 96.21 | 96.95 | 95.30 | 96.44 | 361,900 | +0.23(+0.24%) |
Dec 14, 2005 | 95.70 | 97.18 | 95.00 | 96.21 | 341,700 | +0.08(+0.08%) |
Dec 13, 2005 | 97.05 | 97.55 | 95.80 | 96.13 | 305,300 | -0.97(-1.00%) |
Dec 12, 2005 | 98.07 | 98.07 | 96.89 | 97.10 | 344,500 | -0.94(-0.96%) |
Dec 09, 2005 | 97.04 | 98.38 | 96.30 | 98.04 | 500,100 | +1.00(+1.03%) |
Dec 08, 2005 | 97.08 | 97.48 | 95.26 | 97.04 | 518,400 | -0.04(-0.04%) |
Dec 07, 2005 | 98.30 | 98.78 | 96.49 | 97.08 | 347,200 | -0.38(-0.39%) |
Dec 06, 2005 | 96.21 | 98.26 | 95.24 | 97.46 | 613,000 | +2.22(+2.33%) |
Dec 05, 2005 | 97.70 | 97.70 | 93.21 | 95.24 | 1,249,200 | -2.55(-2.61%) |
Dec 02, 2005 | 98.26 | 98.60 | 96.43 | 97.79 | 527,700 | -0.41(-0.42%) |
Dec 01, 2005 | 97.80 | 99.10 | 97.60 | 98.20 | 632,500 | +0.70(+0.72%) |
Nov 30, 2005 | 96.62 | 98.74 | 96.00 | 97.50 | 610,600 | +1.37(+1.43%) |
Nov 29, 2005 | 97.61 | 97.33 | 95.85 | 96.13 | 678,800 | -1.47(-1.51%) |
Nov 28, 2005 | 100.50 | 100.50 | 96.56 | 97.60 | 736,900 | -1.94(-1.95%) |
Nov 25, 2005 | 100.89 | 100.89 | 98.92 | 99.54 | 90,900 | -1.36(-1.35%) |
Nov 23, 2005 | 100.30 | 101.27 | 99.85 | 100.90 | 230,500 | +0.36(+0.36%) |
Nov 22, 2005 | 99.95 | 100.72 | 99.00 | 100.54 | 544,900 | -0.16(-0.16%) |
Nov 21, 2005 | 98.76 | 100.91 | 98.51 | 100.70 | 439,300 | +1.50(+1.51%) |
Nov 18, 2005 | 99.75 | 101.75 | 98.96 | 99.20 | 449,100 | -0.43(-0.43%) |
Nov 17, 2005 | 98.57 | 99.90 | 98.24 | 99.63 | 541,500 | +1.14(+1.16%) |
Nov 16, 2005 | 100.25 | 100.64 | 97.57 | 98.49 | 448,700 | -1.76(-1.76%) |
Nov 15, 2005 | 100.00 | 101.11 | 98.79 | 100.25 | 679,500 | +0.25(+0.25%) |
Nov 14, 2005 | 102.79 | 102.89 | 99.51 | 100.00 | 577,300 | -2.54(-2.48%) |
Nov 11, 2005 | 104.30 | 104.65 | 101.86 | 102.54 | 352,600 | -1.65(-1.58%) |
Nov 10, 2005 | 102.68 | 104.45 | 101.50 | 104.19 | 352,400 | +1.75(+1.71%) |
Nov 09, 2005 | 102.98 | 103.34 | 102.02 | 102.44 | 406,300 | -0.61(-0.59%) |
Nov 08, 2005 | 104.55 | 104.55 | 101.61 | 103.05 | 560,900 | -1.50(-1.43%) |
Nov 07, 2005 | 100.84 | 104.73 | 100.96 | 104.55 | 589,400 | +3.72(+3.69%) |
Nov 04, 2005 | 98.75 | 101.25 | 98.56 | 100.83 | 406,700 | +2.19(+2.22%) |
Nov 03, 2005 | 100.25 | 101.85 | 98.23 | 98.64 | 561,100 | -1.36(-1.36%) |
Nov 02, 2005 | 100.30 | 100.55 | 99.18 | 100.00 | 482,600 | +0.05(+0.05%) |
Nov 01, 2005 | 99.42 | 100.26 | 97.61 | 99.95 | 539,700 | +0.09(+0.09%) |
Oct 31, 2005 | 99.88 | 100.41 | 98.95 | 99.86 | 1,605,300 | +1.01(+1.02%) |
Oct 28, 2005 | 100.00 | 100.10 | 98.32 | 98.85 | 1,058,600 | -1.25(-1.25%) |
Oct 27, 2005 | 100.30 | 100.30 | 97.57 | 100.10 | 697,200 | -0.81(-0.80%) |
Oct 26, 2005 | 104.04 | 104.04 | 100.50 | 100.91 | 325,900 | -3.13(-3.01%) |
Oct 25, 2005 | 104.85 | 104.86 | 102.46 | 104.04 | 560,900 | -0.91(-0.87%) |
Oct 24, 2005 | 102.45 | 105.26 | 101.63 | 104.95 | 807,100 | +2.91(+2.85%) |
Oct 21, 2005 | 105.26 | 107.25 | 101.70 | 102.04 | 930,000 | -3.21(-3.05%) |
Oct 20, 2005 | 108.50 | 109.65 | 103.81 | 105.25 | 2,300,300 | +2.15(+2.09%) |
Oct 19, 2005 | 101.40 | 104.04 | 98.80 | 103.10 | 590,600 | +2.30(+2.28%) |
Oct 18, 2005 | 101.20 | 101.21 | 100.20 | 100.80 | 473,600 | -0.80(-0.79%) |
Oct 17, 2005 | 99.15 | 101.68 | 99.15 | 101.60 | 409,500 | +2.68(+2.71%) |
Oct 14, 2005 | 98.98 | 99.28 | 95.47 | 98.92 | 1,538,700 | +0.00(+0.00%) |
Oct 13, 2005 | 99.35 | 99.35 | 97.70 | 98.92 | 709,300 | -0.61(-0.61%) |
Oct 12, 2005 | 100.02 | 100.06 | 97.60 | 99.53 | 675,900 | -0.48(-0.48%) |
Oct 11, 2005 | 101.27 | 102.52 | 99.58 | 100.01 | 464,500 | -1.26(-1.24%) |
Oct 10, 2005 | 104.55 | 105.20 | 100.20 | 101.27 | 592,300 | -3.04(-2.91%) |
Oct 07, 2005 | 100.82 | 104.65 | 100.82 | 104.31 | 714,200 | +3.49(+3.46%) |
Oct 06, 2005 | 101.25 | 102.25 | 98.89 | 100.82 | 789,700 | -0.52(-0.51%) |
Oct 05, 2005 | 102.45 | 102.45 | 101.33 | 101.34 | 551,700 | -1.29(-1.26%) |
Oct 04, 2005 | 102.39 | 103.75 | 101.55 | 102.63 | 376,500 | +0.24(+0.23%) |