Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 98.99 | 99.71 | 98.64 | 99.43 | 2,520,727 | -0.24(-0.24%) |
Dec 29, 2005 | 99.23 | 100.23 | 99.23 | 99.67 | 2,163,651 | +0.03(+0.03%) |
Dec 28, 2005 | 99.89 | 100.28 | 99.37 | 99.64 | 2,323,693 | -0.22(-0.22%) |
Dec 27, 2005 | 100.20 | 100.74 | 99.52 | 99.86 | 3,630,489 | +0.12(+0.12%) |
Dec 23, 2005 | 99.61 | 100.02 | 99.19 | 99.74 | 2,145,283 | +0.09(+0.09%) |
Dec 22, 2005 | 99.30 | 99.85 | 98.63 | 99.65 | 3,130,325 | +0.53(+0.53%) |
Dec 21, 2005 | 98.37 | 99.89 | 98.18 | 99.12 | 4,745,261 | +1.13(+1.15%) |
Dec 20, 2005 | 97.08 | 98.28 | 96.80 | 97.99 | 5,258,911 | +0.57(+0.58%) |
Dec 19, 2005 | 99.11 | 99.19 | 96.89 | 97.42 | 5,417,027 | -1.07(-1.08%) |
Dec 16, 2005 | 99.89 | 99.54 | 98.18 | 98.49 | 6,983,538 | -1.40(-1.40%) |
Dec 15, 2005 | 99.85 | 100.90 | 99.34 | 99.89 | 7,039,926 | -1.04(-1.03%) |
Dec 14, 2005 | 102.05 | 102.69 | 100.70 | 100.92 | 4,459,086 | -1.56(-1.53%) |
Dec 13, 2005 | 100.28 | 102.68 | 100.05 | 102.49 | 4,406,681 | +1.27(+1.25%) |
Dec 12, 2005 | 101.52 | 102.00 | 100.05 | 101.22 | 2,576,986 | +0.27(+0.27%) |
Dec 09, 2005 | 100.55 | 101.25 | 100.00 | 100.95 | 2,413,219 | +0.79(+0.79%) |
Dec 08, 2005 | 100.47 | 101.23 | 99.47 | 100.15 | 4,098,670 | -0.97(-0.96%) |
Dec 07, 2005 | 101.74 | 102.07 | 100.32 | 101.12 | 3,319,139 | -1.11(-1.08%) |
Dec 06, 2005 | 104.29 | 104.45 | 101.87 | 102.23 | 3,877,745 | -1.35(-1.31%) |
Dec 05, 2005 | 101.80 | 104.07 | 100.76 | 103.58 | 3,480,337 | +1.53(+1.50%) |
Dec 02, 2005 | 101.33 | 102.58 | 101.22 | 102.05 | 2,429,403 | +0.62(+0.61%) |
Dec 01, 2005 | 101.60 | 102.50 | 100.91 | 101.43 | 3,207,778 | +1.03(+1.02%) |
Nov 30, 2005 | 101.67 | 102.20 | 100.00 | 100.40 | 3,873,250 | -1.16(-1.14%) |
Nov 29, 2005 | 102.77 | 103.10 | 100.47 | 101.56 | 3,953,271 | -0.51(-0.50%) |
Nov 28, 2005 | 104.56 | 104.56 | 101.86 | 102.07 | 3,544,945 | -2.35(-2.25%) |
Nov 25, 2005 | 104.48 | 105.02 | 104.35 | 104.42 | 1,038,090 | +0.03(+0.03%) |
Nov 23, 2005 | 103.24 | 105.10 | 103.24 | 104.39 | 4,032,906 | +1.15(+1.12%) |
Nov 22, 2005 | 102.61 | 103.54 | 101.84 | 103.23 | 3,072,782 | +0.15(+0.14%) |
Nov 21, 2005 | 102.18 | 103.14 | 101.59 | 103.09 | 2,677,173 | +0.65(+0.63%) |
Nov 18, 2005 | 102.69 | 102.69 | 101.06 | 102.44 | 3,359,985 | +0.91(+0.90%) |
Nov 17, 2005 | 99.65 | 101.53 | 99.54 | 101.53 | 3,333,653 | +1.74(+1.74%) |
Nov 16, 2005 | 99.93 | 100.02 | 98.53 | 99.79 | 3,261,082 | +0.16(+0.16%) |
Nov 15, 2005 | 100.63 | 101.02 | 98.92 | 99.63 | 3,023,331 | -0.99(-0.98%) |
Nov 14, 2005 | 101.46 | 101.46 | 100.12 | 100.62 | 2,311,105 | -0.59(-0.58%) |
Nov 11, 2005 | 100.78 | 101.70 | 100.64 | 101.21 | 2,741,010 | -0.07(-0.07%) |
Nov 10, 2005 | 99.77 | 101.47 | 99.48 | 101.28 | 4,077,477 | +1.08(+1.08%) |
Nov 09, 2005 | 99.53 | 101.00 | 99.26 | 100.20 | 3,410,849 | +0.92(+0.93%) |
Nov 08, 2005 | 99.93 | 99.93 | 99.05 | 99.28 | 3,782,054 | -1.27(-1.26%) |
Nov 07, 2005 | 101.96 | 102.53 | 100.17 | 100.55 | 4,574,429 | -1.41(-1.38%) |
Nov 04, 2005 | 101.02 | 102.13 | 100.35 | 101.96 | 5,257,755 | +1.37(+1.36%) |
Nov 03, 2005 | 101.21 | 101.21 | 99.72 | 100.59 | 6,425,574 | +0.05(+0.05%) |
Nov 02, 2005 | 98.10 | 101.10 | 98.10 | 100.53 | 5,655,548 | +1.97(+2.00%) |
Nov 01, 2005 | 98.64 | 98.79 | 97.16 | 98.56 | 5,033,362 | +0.18(+0.18%) |
Oct 31, 2005 | 97.32 | 99.17 | 97.28 | 98.38 | 4,920,716 | +1.41(+1.45%) |
Oct 28, 2005 | 96.31 | 97.12 | 95.44 | 96.98 | 4,606,669 | +1.66(+1.74%) |
Oct 27, 2005 | 96.38 | 97.24 | 95.00 | 95.32 | 5,307,720 | -1.42(-1.46%) |
Oct 26, 2005 | 95.96 | 97.31 | 95.49 | 96.73 | 5,356,144 | +0.54(+0.57%) |
Oct 25, 2005 | 95.39 | 97.19 | 95.23 | 96.19 | 6,567,121 | +0.19(+0.20%) |
Oct 24, 2005 | 93.19 | 96.13 | 92.80 | 95.99 | 7,103,377 | +3.53(+3.81%) |
Oct 21, 2005 | 93.27 | 93.41 | 91.88 | 92.47 | 6,958,877 | +0.02(+0.02%) |
Oct 20, 2005 | 93.41 | 95.04 | 92.42 | 92.45 | 11,605,878 | -1.91(-2.02%) |
Oct 19, 2005 | 90.51 | 94.46 | 90.33 | 94.36 | 8,611,575 | +3.20(+3.51%) |
Oct 18, 2005 | 90.74 | 92.17 | 90.72 | 91.16 | 5,381,319 | +0.03(+0.03%) |
Oct 17, 2005 | 90.30 | 91.63 | 90.26 | 91.13 | 5,602,372 | +1.95(+2.18%) |
Oct 14, 2005 | 88.83 | 89.43 | 87.61 | 89.18 | 7,328,155 | +1.07(+1.21%) |
Oct 13, 2005 | 89.69 | 90.49 | 85.82 | 88.12 | 11,700,285 | -1.92(-2.14%) |
Oct 12, 2005 | 91.52 | 92.39 | 88.39 | 90.04 | 8,549,536 | -1.48(-1.62%) |
Oct 11, 2005 | 92.80 | 93.26 | 91.09 | 91.52 | 6,930,105 | -0.75(-0.81%) |
Oct 10, 2005 | 91.87 | 92.93 | 91.52 | 92.27 | 4,351,963 | +0.73(+0.80%) |
Oct 07, 2005 | 91.28 | 91.91 | 91.25 | 91.53 | 3,968,299 | +0.50(+0.55%) |
Oct 06, 2005 | 91.63 | 92.30 | 90.54 | 91.04 | 5,146,265 | -0.64(-0.70%) |
Oct 05, 2005 | 92.58 | 92.79 | 91.59 | 91.67 | 4,569,677 | -0.91(-0.98%) |
Oct 04, 2005 | 94.13 | 94.71 | 92.58 | 92.58 | 4,322,292 | -2.13(-2.24%) |