Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 94.67 | 94.70 | 94.22 | 94.56 | 20,190 | -0.10(-0.10%) |
Jan 30, 2006 | 94.66 | 94.80 | 94.50 | 94.66 | 12,188 | -0.29(-0.31%) |
Jan 27, 2006 | 94.59 | 95.33 | 94.41 | 94.95 | 12,065 | +0.28(+0.29%) |
Jan 26, 2006 | 94.03 | 95.12 | 94.03 | 94.68 | 9,972 | +1.70(+1.83%) |
Jan 25, 2006 | 92.92 | 93.25 | 92.57 | 92.97 | 16,620 | +0.18(+0.19%) |
Jan 24, 2006 | 92.67 | 93.14 | 92.57 | 92.79 | 14,034 | +0.37(+0.40%) |
Jan 23, 2006 | 92.13 | 92.72 | 92.07 | 92.42 | 32,132 | +0.45(+0.49%) |
Jan 20, 2006 | 93.59 | 93.61 | 91.87 | 91.96 | 42,350 | -1.96(-2.08%) |
Jan 19, 2006 | 94.35 | 94.42 | 93.64 | 93.92 | 12,311 | -0.24(-0.25%) |
Jan 18, 2006 | 94.04 | 94.67 | 93.77 | 94.16 | 15,265 | -0.22(-0.23%) |
Jan 17, 2006 | 94.49 | 94.58 | 94.08 | 94.38 | 32,994 | -0.82(-0.86%) |
Jan 13, 2006 | 95.38 | 95.38 | 94.99 | 95.20 | 8,371 | +0.02(+0.02%) |
Jan 12, 2006 | 95.55 | 95.55 | 95.03 | 95.18 | 7,140 | -0.52(-0.54%) |
Jan 11, 2006 | 95.42 | 95.82 | 95.38 | 95.70 | 7,879 | +0.50(+0.52%) |
Jan 10, 2006 | 94.86 | 95.21 | 94.71 | 95.21 | 6,771 | -0.19(-0.20%) |
Jan 09, 2006 | 94.83 | 95.45 | 94.83 | 95.39 | 15,265 | +0.54(+0.57%) |
Jan 06, 2006 | 94.67 | 95.04 | 94.17 | 94.86 | 7,632 | +0.49(+0.52%) |
Jan 05, 2006 | 93.98 | 94.39 | 93.98 | 94.37 | 63,033 | +0.27(+0.28%) |
Jan 04, 2006 | 94.20 | 94.47 | 93.72 | 94.10 | 18,097 | -0.21(-0.22%) |
Jan 03, 2006 | 93.00 | 94.31 | 92.39 | 94.31 | 16,989 | +1.35(+1.45%) |
Dec 30, 2005 | 92.83 | 93.16 | 92.55 | 92.96 | 21,421 | -0.24(-0.25%) |
Dec 29, 2005 | 93.67 | 93.67 | 93.20 | 93.20 | 13,296 | -0.26(-0.28%) |
Dec 28, 2005 | 93.81 | 93.87 | 93.46 | 93.46 | 10,218 | -0.40(-0.42%) |
Dec 27, 2005 | 94.82 | 94.98 | 93.81 | 93.86 | 25,238 | -0.67(-0.71%) |
Dec 23, 2005 | 94.47 | 94.58 | 94.38 | 94.53 | 31,886 | +0.22(+0.23%) |
Dec 22, 2005 | 94.09 | 94.41 | 93.92 | 94.31 | 25,361 | -0.19(-0.20%) |
Dec 21, 2005 | 94.59 | 95.05 | 94.30 | 94.50 | 6,155 | +0.32(+0.35%) |
Dec 20, 2005 | 94.26 | 94.44 | 93.95 | 94.17 | 17,235 | +0.15(+0.16%) |
Dec 19, 2005 | 94.50 | 94.61 | 93.88 | 94.03 | 12,926 | -0.72(-0.76%) |
Dec 16, 2005 | 94.95 | 95.15 | 94.73 | 94.75 | 11,203 | +0.32(+0.34%) |
Dec 15, 2005 | 94.87 | 94.91 | 94.34 | 94.43 | 25,361 | -0.41(-0.44%) |
Dec 14, 2005 | 94.40 | 94.99 | 94.40 | 94.84 | 46,167 | +0.49(+0.52%) |
Dec 13, 2005 | 93.07 | 94.65 | 93.07 | 94.35 | 15,512 | +0.97(+1.04%) |
Dec 12, 2005 | 93.86 | 94.01 | 93.06 | 93.38 | 14,281 | -0.18(-0.19%) |
Dec 09, 2005 | 93.06 | 94.05 | 92.82 | 93.56 | 8,987 | +0.76(+0.82%) |
Dec 08, 2005 | 92.96 | 93.36 | 92.62 | 92.80 | 17,605 | -0.26(-0.28%) |
Dec 07, 2005 | 93.82 | 93.82 | 92.63 | 93.06 | 12,557 | -0.80(-0.86%) |
Dec 06, 2005 | 94.29 | 94.71 | 93.86 | 93.87 | 15,881 | -0.13(-0.14%) |
Dec 05, 2005 | 93.65 | 94.08 | 93.17 | 94.00 | 14,281 | +0.00(+0.00%) |
Dec 02, 2005 | 93.69 | 94.06 | 93.65 | 94.00 | 16,989 | +0.11(+0.12%) |
Dec 01, 2005 | 93.71 | 94.04 | 93.71 | 93.88 | 12,434 | +0.75(+0.80%) |
Nov 30, 2005 | 94.22 | 94.39 | 93.13 | 93.13 | 19,328 | -1.26(-1.33%) |
Nov 29, 2005 | 94.49 | 94.90 | 94.26 | 94.39 | 33,486 | -0.10(-0.10%) |
Nov 28, 2005 | 95.20 | 95.25 | 94.49 | 94.49 | 12,065 | -0.58(-0.61%) |
Nov 25, 2005 | 95.03 | 95.16 | 94.98 | 95.07 | 5,909 | +0.24(+0.26%) |
Nov 23, 2005 | 93.98 | 95.33 | 93.98 | 94.82 | 16,989 | +0.90(+0.96%) |
Nov 22, 2005 | 93.21 | 94.08 | 92.84 | 93.92 | 40,257 | +0.56(+0.60%) |
Nov 21, 2005 | 92.59 | 93.43 | 92.59 | 93.36 | 38,041 | +0.63(+0.68%) |
Nov 18, 2005 | 92.72 | 92.73 | 92.01 | 92.73 | 31,147 | +0.67(+0.72%) |
Nov 17, 2005 | 91.18 | 92.21 | 91.04 | 92.06 | 25,976 | +0.89(+0.98%) |
Nov 16, 2005 | 91.87 | 91.87 | 90.92 | 91.17 | 7,140 | -0.46(-0.51%) |
Nov 15, 2005 | 92.65 | 92.43 | 91.33 | 91.63 | 14,773 | -0.92(-0.99%) |
Nov 14, 2005 | 92.35 | 92.61 | 92.26 | 92.55 | 16,127 | +0.02(+0.03%) |
Nov 11, 2005 | 92.03 | 92.59 | 92.03 | 92.53 | 24,006 | +0.41(+0.45%) |
Nov 10, 2005 | 90.49 | 92.11 | 90.49 | 92.11 | 27,577 | +1.67(+1.85%) |
Nov 09, 2005 | 89.93 | 90.67 | 89.92 | 90.44 | 8,740 | +0.48(+0.53%) |
Nov 08, 2005 | 89.84 | 90.11 | 89.72 | 89.96 | 25,976 | -0.27(-0.30%) |
Nov 07, 2005 | 89.86 | 90.27 | 89.67 | 90.23 | 18,466 | +0.71(+0.80%) |
Nov 04, 2005 | 89.34 | 89.51 | 89.12 | 89.51 | 6,648 | +0.28(+0.32%) |
Nov 03, 2005 | 89.51 | 89.60 | 89.00 | 89.23 | 43,458 | -0.15(-0.16%) |
Nov 02, 2005 | 88.42 | 89.42 | 88.42 | 89.37 | 22,406 | +0.84(+0.94%) |