Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 87.00 | 88.87 | 87.00 | 88.50 | 1,333,200 | +2.71(+3.16%) |
Jan 30, 2006 | 82.00 | 86.48 | 80.50 | 85.79 | 1,595,600 | +3.79(+4.62%) |
Jan 27, 2006 | 79.91 | 82.00 | 79.91 | 82.00 | 478,000 | +2.04(+2.55%) |
Jan 26, 2006 | 79.42 | 80.23 | 78.36 | 79.96 | 359,600 | +0.90(+1.14%) |
Jan 25, 2006 | 80.45 | 81.37 | 78.35 | 79.06 | 634,400 | -0.73(-0.91%) |
Jan 24, 2006 | 78.31 | 80.97 | 78.31 | 79.79 | 598,800 | +1.52(+1.94%) |
Jan 23, 2006 | 82.00 | 82.22 | 76.00 | 78.27 | 1,708,800 | -3.16(-3.88%) |
Jan 20, 2006 | 84.24 | 84.24 | 81.02 | 81.43 | 655,200 | -1.82(-2.19%) |
Jan 19, 2006 | 80.50 | 84.77 | 80.50 | 83.25 | 1,021,600 | +2.94(+3.66%) |
Jan 18, 2006 | 80.99 | 82.38 | 79.10 | 80.31 | 973,600 | -2.09(-2.54%) |
Jan 17, 2006 | 81.40 | 82.76 | 80.60 | 82.40 | 998,800 | +1.90(+2.36%) |
Jan 13, 2006 | 80.48 | 81.53 | 79.50 | 80.50 | 611,200 | -0.10(-0.12%) |
Jan 12, 2006 | 83.58 | 83.89 | 79.60 | 80.60 | 1,162,000 | -2.50(-3.01%) |
Jan 11, 2006 | 81.19 | 83.77 | 80.51 | 83.10 | 2,022,800 | +2.63(+3.27%) |
Jan 10, 2006 | 78.40 | 80.92 | 77.80 | 80.47 | 1,643,600 | +2.40(+3.07%) |
Jan 09, 2006 | 76.10 | 79.00 | 76.00 | 78.07 | 1,120,000 | +2.06(+2.71%) |
Jan 06, 2006 | 75.76 | 77.07 | 75.03 | 76.01 | 869,600 | +0.91(+1.21%) |
Jan 05, 2006 | 74.10 | 75.72 | 73.86 | 75.10 | 716,800 | +0.85(+1.14%) |
Jan 04, 2006 | 74.08 | 75.94 | 73.85 | 74.25 | 1,002,000 | -0.25(-0.34%) |
Jan 03, 2006 | 78.05 | 79.00 | 73.10 | 74.50 | 2,659,600 | -2.26(-2.94%) |
Dec 30, 2005 | 77.86 | 78.16 | 76.50 | 76.76 | 737,600 | -1.09(-1.40%) |
Dec 29, 2005 | 77.06 | 78.69 | 76.48 | 77.85 | 732,800 | +1.44(+1.88%) |
Dec 28, 2005 | 78.31 | 78.31 | 76.29 | 76.41 | 811,200 | -1.47(-1.89%) |
Dec 27, 2005 | 78.40 | 79.91 | 77.04 | 77.88 | 668,400 | -0.18(-0.23%) |
Dec 23, 2005 | 79.20 | 79.20 | 77.86 | 78.06 | 364,000 | -0.22(-0.28%) |
Dec 22, 2005 | 79.75 | 80.31 | 77.60 | 78.28 | 623,600 | -0.93(-1.17%) |
Dec 21, 2005 | 76.55 | 79.58 | 76.55 | 79.21 | 878,400 | +2.56(+3.34%) |
Dec 20, 2005 | 77.64 | 77.64 | 73.75 | 76.65 | 1,642,800 | -1.27(-1.63%) |
Dec 19, 2005 | 80.23 | 80.23 | 77.66 | 77.92 | 555,600 | -2.27(-2.83%) |
Dec 16, 2005 | 80.56 | 81.06 | 79.52 | 80.19 | 850,800 | -0.07(-0.09%) |
Dec 15, 2005 | 82.00 | 82.12 | 76.57 | 80.26 | 1,503,200 | -1.79(-2.18%) |
Dec 14, 2005 | 84.10 | 84.18 | 81.65 | 82.05 | 873,600 | -2.11(-2.51%) |
Dec 13, 2005 | 85.69 | 85.69 | 83.05 | 84.16 | 639,200 | -1.35(-1.58%) |
Dec 12, 2005 | 85.27 | 86.48 | 85.06 | 85.51 | 1,025,600 | +0.83(+0.98%) |
Dec 09, 2005 | 84.00 | 84.80 | 83.00 | 84.68 | 494,400 | +1.09(+1.30%) |
Dec 08, 2005 | 83.22 | 84.49 | 82.05 | 83.59 | 825,600 | +0.69(+0.83%) |
Dec 07, 2005 | 83.55 | 83.64 | 82.00 | 82.90 | 385,600 | -0.16(-0.19%) |
Dec 06, 2005 | 83.52 | 83.58 | 82.07 | 83.06 | 627,600 | +0.14(+0.17%) |
Dec 05, 2005 | 84.42 | 84.52 | 82.00 | 82.92 | 787,600 | -1.16(-1.38%) |
Dec 02, 2005 | 84.50 | 84.69 | 82.50 | 84.08 | 760,000 | +0.26(+0.31%) |
Dec 01, 2005 | 81.20 | 84.01 | 81.20 | 83.82 | 1,557,600 | +2.70(+3.33%) |
Nov 30, 2005 | 84.80 | 84.86 | 80.65 | 81.12 | 4,294,800 | -7.00(-7.94%) |
Nov 29, 2005 | 88.00 | 89.23 | 87.11 | 88.12 | 913,200 | +0.39(+0.44%) |
Nov 28, 2005 | 88.21 | 88.70 | 87.01 | 87.73 | 1,107,200 | +0.10(+0.11%) |
Nov 25, 2005 | 88.68 | 89.18 | 87.45 | 87.63 | 406,800 | -0.58(-0.66%) |
Nov 23, 2005 | 87.32 | 88.87 | 86.74 | 88.21 | 1,410,400 | +1.14(+1.31%) |
Nov 22, 2005 | 85.02 | 87.19 | 84.12 | 87.07 | 4,426,800 | +2.35(+2.77%) |
Nov 21, 2005 | 84.50 | 84.72 | 82.47 | 84.72 | 1,630,400 | +1.69(+2.04%) |
Nov 18, 2005 | 83.39 | 83.97 | 80.05 | 83.03 | 2,170,400 | +1.94(+2.39%) |
Nov 17, 2005 | 77.90 | 81.19 | 77.60 | 81.09 | 1,308,400 | +3.59(+4.63%) |
Nov 16, 2005 | 78.03 | 78.55 | 76.16 | 77.50 | 594,400 | -0.45(-0.58%) |
Nov 15, 2005 | 78.99 | 79.83 | 77.05 | 77.95 | 1,386,400 | -0.78(-0.99%) |
Nov 14, 2005 | 73.90 | 78.80 | 73.41 | 78.73 | 2,788,400 | +6.03(+8.29%) |
Nov 11, 2005 | 72.00 | 73.00 | 71.06 | 72.70 | 496,800 | +0.98(+1.37%) |
Nov 10, 2005 | 69.69 | 72.42 | 69.54 | 71.72 | 715,200 | +2.02(+2.90%) |
Nov 09, 2005 | 69.43 | 70.36 | 68.33 | 69.70 | 614,400 | +0.69(+1.00%) |
Nov 08, 2005 | 68.63 | 69.97 | 68.38 | 69.01 | 876,000 | +0.53(+0.77%) |
Nov 07, 2005 | 69.53 | 70.06 | 67.70 | 68.48 | 1,117,600 | -1.02(-1.47%) |
Nov 04, 2005 | 72.39 | 74.00 | 67.88 | 69.50 | 1,841,200 | -2.40(-3.34%) |
Nov 03, 2005 | 70.11 | 72.96 | 69.40 | 71.90 | 1,290,400 | +2.05(+2.93%) |
Nov 02, 2005 | 68.31 | 70.00 | 68.15 | 69.85 | 938,000 | +1.47(+2.15%) |