Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 91.67 | 91.88 | 91.42 | 91.46 | 1,730,120 | -0.44(-0.48%) |
Dec 29, 2005 | 92.37 | 92.54 | 91.90 | 91.90 | 1,677,494 | -0.44(-0.48%) |
Dec 28, 2005 | 92.36 | 92.52 | 92.19 | 92.34 | 1,459,899 | +0.22(+0.24%) |
Dec 27, 2005 | 93.28 | 93.32 | 92.12 | 92.12 | 1,987,388 | -0.99(-1.06%) |
Dec 23, 2005 | 93.17 | 93.20 | 92.87 | 93.11 | 885,919 | -0.29(-0.31%) |
Dec 22, 2005 | 93.19 | 93.43 | 93.01 | 93.41 | 1,156,140 | +0.41(+0.44%) |
Dec 21, 2005 | 93.09 | 93.50 | 92.79 | 93.00 | 1,291,387 | +0.16(+0.17%) |
Dec 20, 2005 | 92.84 | 93.06 | 92.57 | 92.84 | 1,278,980 | +0.14(+0.15%) |
Dec 19, 2005 | 93.49 | 93.54 | 92.70 | 92.70 | 1,139,916 | -0.54(-0.57%) |
Dec 16, 2005 | 93.82 | 93.88 | 93.23 | 93.23 | 1,967,756 | -0.23(-0.25%) |
Dec 15, 2005 | 93.71 | 93.88 | 93.31 | 93.47 | 1,836,872 | -0.36(-0.38%) |
Dec 14, 2005 | 93.32 | 93.97 | 93.32 | 93.83 | 3,377,484 | +0.42(+0.45%) |
Dec 13, 2005 | 92.76 | 93.66 | 92.65 | 93.41 | 3,407,614 | +0.59(+0.63%) |
Dec 12, 2005 | 93.01 | 93.05 | 92.38 | 92.82 | 3,910,426 | +0.21(+0.22%) |
Dec 09, 2005 | 92.53 | 93.00 | 92.31 | 92.62 | 1,270,663 | +0.21(+0.23%) |
Dec 08, 2005 | 92.62 | 93.00 | 92.09 | 92.40 | 2,158,628 | -0.17(-0.18%) |
Dec 07, 2005 | 93.04 | 93.08 | 92.22 | 92.57 | 1,360,782 | -0.45(-0.48%) |
Dec 06, 2005 | 93.25 | 93.70 | 92.93 | 93.02 | 2,432,939 | +0.19(+0.21%) |
Dec 05, 2005 | 92.97 | 93.00 | 92.57 | 92.83 | 4,363,475 | -0.29(-0.31%) |
Dec 02, 2005 | 93.00 | 93.22 | 92.82 | 93.11 | 2,213,845 | +0.08(+0.09%) |
Dec 01, 2005 | 92.47 | 93.17 | 92.47 | 93.03 | 995,671 | +1.08(+1.17%) |
Nov 30, 2005 | 92.73 | 92.81 | 91.93 | 91.96 | 1,489,348 | -0.58(-0.63%) |
Nov 29, 2005 | 92.91 | 93.14 | 92.52 | 92.54 | 945,908 | -0.10(-0.11%) |
Nov 28, 2005 | 93.37 | 93.37 | 92.49 | 92.64 | 806,026 | -0.60(-0.65%) |
Nov 25, 2005 | 93.30 | 93.32 | 93.08 | 93.24 | 333,072 | +0.07(+0.07%) |
Nov 23, 2005 | 92.66 | 93.47 | 92.64 | 93.17 | 673,642 | +0.54(+0.58%) |
Nov 22, 2005 | 92.10 | 92.81 | 92.02 | 92.64 | 933,637 | +0.33(+0.36%) |
Nov 21, 2005 | 91.84 | 92.37 | 91.71 | 92.31 | 642,830 | +0.60(+0.66%) |
Nov 18, 2005 | 91.71 | 91.89 | 91.23 | 91.71 | 905,143 | +0.39(+0.43%) |
Nov 17, 2005 | 90.76 | 91.43 | 90.67 | 91.32 | 1,149,050 | +0.69(+0.76%) |
Nov 16, 2005 | 90.60 | 90.63 | 90.22 | 90.63 | 3,341,354 | +0.25(+0.28%) |
Nov 15, 2005 | 90.83 | 91.05 | 90.17 | 90.38 | 1,241,351 | -0.43(-0.48%) |
Nov 14, 2005 | 90.73 | 90.97 | 90.53 | 90.81 | 731,040 | -0.01(-0.01%) |
Nov 11, 2005 | 90.52 | 90.84 | 90.46 | 90.82 | 1,347,285 | +0.25(+0.28%) |
Nov 10, 2005 | 89.76 | 90.59 | 89.31 | 90.57 | 1,184,225 | +0.85(+0.95%) |
Nov 09, 2005 | 89.53 | 90.16 | 89.37 | 89.72 | 1,472,306 | +0.04(+0.04%) |
Nov 08, 2005 | 89.47 | 89.77 | 89.37 | 89.68 | 1,109,649 | +0.02(+0.02%) |
Nov 07, 2005 | 89.79 | 89.92 | 89.41 | 89.66 | 1,509,117 | +0.03(+0.03%) |
Nov 04, 2005 | 89.76 | 89.80 | 89.18 | 89.63 | 1,087,835 | +0.00(+0.00%) |
Nov 03, 2005 | 89.64 | 89.96 | 89.32 | 89.63 | 938,000 | +0.44(+0.49%) |
Nov 02, 2005 | 88.15 | 89.24 | 88.15 | 89.19 | 736,494 | +0.87(+0.98%) |
Nov 01, 2005 | 88.46 | 88.68 | 88.22 | 88.33 | 899,280 | +0.04(+0.05%) |
Oct 31, 2005 | 88.24 | 88.97 | 88.24 | 88.28 | 619,380 | +0.42(+0.48%) |
Oct 28, 2005 | 87.02 | 87.98 | 86.70 | 87.86 | 1,967,756 | +1.20(+1.39%) |
Oct 27, 2005 | 87.47 | 87.52 | 86.51 | 86.66 | 1,049,660 | -0.92(-1.06%) |
Oct 26, 2005 | 87.64 | 88.41 | 87.44 | 87.58 | 1,688,810 | -0.25(-0.28%) |
Oct 25, 2005 | 87.83 | 88.17 | 87.26 | 87.83 | 1,575,377 | -0.26(-0.29%) |
Oct 24, 2005 | 87.01 | 88.09 | 86.93 | 88.09 | 1,465,353 | +1.43(+1.65%) |
Oct 21, 2005 | 86.81 | 87.11 | 86.23 | 86.66 | 1,023,756 | +0.26(+0.30%) |
Oct 20, 2005 | 87.66 | 87.86 | 86.07 | 86.40 | 2,214,390 | -1.47(-1.67%) |
Oct 19, 2005 | 86.25 | 87.87 | 85.93 | 87.87 | 1,384,778 | +1.47(+1.70%) |
Oct 18, 2005 | 87.21 | 87.24 | 86.40 | 86.40 | 784,621 | -0.99(-1.13%) |
Oct 17, 2005 | 87.14 | 87.46 | 86.90 | 87.39 | 1,444,357 | +0.33(+0.38%) |
Oct 14, 2005 | 86.62 | 87.14 | 86.26 | 87.06 | 2,305,872 | +0.81(+0.94%) |
Oct 13, 2005 | 86.18 | 86.59 | 85.73 | 86.26 | 1,376,870 | -0.04(-0.04%) |
Oct 12, 2005 | 86.82 | 87.36 | 86.13 | 86.29 | 2,611,132 | -0.66(-0.76%) |
Oct 11, 2005 | 87.25 | 87.55 | 86.81 | 86.95 | 1,030,982 | -0.04(-0.04%) |
Oct 10, 2005 | 87.77 | 87.79 | 86.99 | 86.99 | 844,609 | -0.81(-0.92%) |
Oct 07, 2005 | 87.72 | 88.02 | 87.39 | 87.80 | 1,505,572 | +0.37(+0.42%) |
Oct 06, 2005 | 87.86 | 88.18 | 86.68 | 87.43 | 1,736,528 | -0.29(-0.33%) |
Oct 05, 2005 | 88.97 | 88.97 | 87.72 | 87.72 | 1,686,083 | -1.25(-1.40%) |
Oct 04, 2005 | 90.11 | 90.22 | 88.97 | 88.97 | 979,447 | -0.88(-0.98%) |