Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 109.45 | 111.12 | 108.45 | 110.65 | 6,263,216 | +1.08(+0.99%) |
Jan 30, 2006 | 109.31 | 110.17 | 108.66 | 109.56 | 4,045,009 | +0.73(+0.67%) |
Jan 27, 2006 | 108.05 | 109.47 | 107.39 | 108.84 | 4,707,944 | +1.21(+1.12%) |
Jan 26, 2006 | 104.19 | 108.38 | 104.19 | 107.63 | 6,138,110 | +3.01(+2.88%) |
Jan 25, 2006 | 104.69 | 105.00 | 103.76 | 104.62 | 4,775,093 | +0.44(+0.42%) |
Jan 24, 2006 | 103.89 | 105.04 | 103.67 | 104.18 | 4,797,433 | +0.10(+0.10%) |
Jan 23, 2006 | 103.12 | 105.11 | 103.12 | 104.08 | 4,912,199 | +1.12(+1.09%) |
Jan 20, 2006 | 103.49 | 105.01 | 102.81 | 102.96 | 7,250,915 | -1.86(-1.78%) |
Jan 19, 2006 | 103.96 | 105.61 | 103.96 | 104.83 | 6,396,620 | +1.14(+1.10%) |
Jan 18, 2006 | 102.66 | 103.93 | 102.62 | 103.69 | 5,496,239 | -0.17(-0.17%) |
Jan 17, 2006 | 102.62 | 104.28 | 102.30 | 103.86 | 4,627,135 | -0.53(-0.50%) |
Jan 13, 2006 | 103.42 | 104.70 | 103.32 | 104.39 | 3,695,606 | +0.79(+0.76%) |
Jan 12, 2006 | 102.93 | 104.35 | 102.92 | 103.60 | 4,755,944 | +0.22(+0.21%) |
Jan 11, 2006 | 102.97 | 104.81 | 102.95 | 103.38 | 5,963,472 | -0.05(-0.05%) |
Jan 10, 2006 | 101.87 | 104.14 | 101.85 | 103.42 | 7,068,235 | +1.29(+1.26%) |
Jan 09, 2006 | 100.66 | 102.32 | 100.27 | 102.14 | 6,029,983 | +1.21(+1.20%) |
Jan 06, 2006 | 99.71 | 101.25 | 99.71 | 100.92 | 5,514,367 | +1.41(+1.42%) |
Jan 05, 2006 | 98.70 | 99.73 | 98.39 | 99.52 | 4,745,603 | -0.04(-0.04%) |
Jan 04, 2006 | 99.76 | 100.98 | 99.00 | 99.55 | 6,206,791 | -1.39(-1.38%) |
Jan 03, 2006 | 99.25 | 101.39 | 97.31 | 100.95 | 7,900,445 | +0.91(+0.91%) |
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%) |