Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2005 | 92.81 | 93.14 | 92.53 | 92.95 | 21,425 | -0.24(-0.25%) |
Dec 29, 2005 | 93.65 | 93.65 | 93.18 | 93.18 | 13,298 | -0.26(-0.28%) |
Dec 28, 2005 | 93.79 | 93.85 | 93.44 | 93.44 | 10,220 | -0.40(-0.42%) |
Dec 27, 2005 | 94.80 | 94.96 | 93.79 | 93.84 | 25,243 | -0.67(-0.71%) |
Dec 23, 2005 | 94.45 | 94.56 | 94.36 | 94.51 | 31,892 | +0.22(+0.23%) |
Dec 22, 2005 | 94.07 | 94.39 | 93.90 | 94.29 | 25,366 | -0.19(-0.20%) |
Dec 21, 2005 | 94.57 | 95.03 | 94.28 | 94.48 | 6,156 | +0.32(+0.34%) |
Dec 20, 2005 | 94.24 | 94.42 | 93.94 | 94.16 | 17,239 | +0.15(+0.16%) |
Dec 19, 2005 | 94.48 | 94.59 | 93.86 | 94.01 | 12,929 | -0.72(-0.76%) |
Dec 16, 2005 | 94.94 | 95.13 | 94.72 | 94.73 | 11,205 | +0.32(+0.34%) |
Dec 15, 2005 | 94.85 | 94.89 | 94.33 | 94.41 | 25,366 | -0.41(-0.44%) |
Dec 14, 2005 | 94.38 | 94.97 | 94.38 | 94.82 | 46,176 | +0.49(+0.52%) |
Dec 13, 2005 | 93.05 | 94.63 | 93.05 | 94.33 | 15,515 | +0.97(+1.04%) |
Dec 12, 2005 | 93.84 | 93.99 | 93.04 | 93.36 | 14,283 | -0.18(-0.19%) |
Dec 09, 2005 | 93.04 | 94.03 | 92.80 | 93.54 | 8,988 | +0.76(+0.82%) |
Dec 08, 2005 | 92.94 | 93.34 | 92.60 | 92.78 | 17,608 | -0.26(-0.28%) |
Dec 07, 2005 | 93.81 | 93.81 | 92.61 | 93.04 | 12,559 | -0.80(-0.86%) |
Dec 06, 2005 | 94.27 | 94.69 | 93.84 | 93.85 | 15,884 | -0.13(-0.14%) |
Dec 05, 2005 | 93.63 | 94.06 | 93.15 | 93.98 | 14,283 | +0.00(+0.00%) |
Dec 02, 2005 | 93.67 | 94.04 | 93.64 | 93.98 | 16,992 | +0.11(+0.12%) |
Dec 01, 2005 | 93.69 | 94.02 | 93.69 | 93.86 | 12,436 | +0.75(+0.80%) |
Nov 30, 2005 | 94.20 | 94.37 | 93.12 | 93.12 | 19,332 | -1.26(-1.33%) |
Nov 29, 2005 | 94.47 | 94.89 | 94.24 | 94.37 | 33,493 | -0.10(-0.10%) |
Nov 28, 2005 | 95.18 | 95.24 | 94.47 | 94.47 | 12,067 | -0.58(-0.61%) |
Nov 25, 2005 | 95.01 | 95.14 | 94.96 | 95.05 | 5,910 | +0.24(+0.26%) |
Nov 23, 2005 | 93.96 | 95.32 | 93.96 | 94.81 | 16,992 | +0.90(+0.96%) |
Nov 22, 2005 | 93.19 | 94.07 | 92.82 | 93.90 | 40,265 | +0.56(+0.60%) |
Nov 21, 2005 | 92.57 | 93.42 | 92.57 | 93.34 | 38,049 | +0.63(+0.68%) |
Nov 18, 2005 | 92.70 | 92.71 | 92.00 | 92.71 | 31,153 | +0.67(+0.72%) |
Nov 17, 2005 | 91.16 | 92.19 | 91.02 | 92.04 | 25,981 | +0.89(+0.98%) |
Nov 16, 2005 | 91.85 | 91.85 | 90.91 | 91.15 | 7,141 | -0.46(-0.51%) |
Nov 15, 2005 | 92.63 | 92.41 | 91.31 | 91.61 | 14,776 | -0.92(-0.99%) |
Nov 14, 2005 | 92.33 | 92.60 | 92.24 | 92.53 | 16,130 | +0.02(+0.03%) |
Nov 11, 2005 | 92.01 | 92.57 | 92.01 | 92.51 | 24,011 | +0.41(+0.45%) |
Nov 10, 2005 | 90.47 | 92.09 | 90.47 | 92.09 | 27,582 | +1.67(+1.85%) |
Nov 09, 2005 | 89.91 | 90.66 | 89.90 | 90.42 | 8,742 | +0.48(+0.53%) |
Nov 08, 2005 | 89.82 | 90.09 | 89.71 | 89.94 | 25,981 | -0.27(-0.30%) |
Nov 07, 2005 | 89.84 | 90.25 | 89.65 | 90.21 | 18,470 | +0.71(+0.80%) |
Nov 04, 2005 | 89.32 | 89.49 | 89.10 | 89.49 | 6,649 | +0.28(+0.32%) |
Nov 03, 2005 | 89.49 | 89.58 | 88.98 | 89.21 | 43,467 | -0.15(-0.16%) |
Nov 02, 2005 | 88.41 | 89.40 | 88.41 | 89.36 | 22,410 | +0.84(+0.94%) |
Nov 01, 2005 | 88.93 | 88.93 | 88.28 | 88.52 | 14,283 | -0.80(-0.89%) |
Oct 31, 2005 | 88.86 | 89.32 | 88.86 | 89.32 | 16,992 | +0.62(+0.70%) |
Oct 28, 2005 | 87.63 | 88.70 | 87.55 | 88.70 | 13,914 | +1.53(+1.75%) |
Oct 27, 2005 | 87.62 | 87.98 | 87.17 | 87.17 | 21,302 | -0.36(-0.41%) |
Oct 26, 2005 | 87.10 | 88.02 | 87.10 | 87.53 | 15,884 | +0.29(+0.34%) |
Oct 25, 2005 | 87.38 | 87.65 | 86.79 | 87.24 | 40,635 | -0.24(-0.27%) |
Oct 24, 2005 | 86.33 | 87.51 | 86.31 | 87.47 | 23,149 | +1.60(+1.86%) |
Oct 21, 2005 | 85.56 | 86.28 | 85.56 | 85.87 | 10,220 | +0.41(+0.48%) |
Oct 20, 2005 | 86.22 | 86.59 | 85.26 | 85.47 | 12,436 | -0.61(-0.71%) |
Oct 19, 2005 | 84.20 | 86.08 | 84.20 | 86.08 | 27,582 | +1.69(+2.00%) |
Oct 18, 2005 | 84.78 | 84.97 | 84.39 | 84.39 | 4,556 | -0.45(-0.53%) |
Oct 17, 2005 | 85.17 | 85.17 | 84.38 | 84.83 | 8,003 | +0.09(+0.11%) |
Oct 14, 2005 | 84.54 | 84.83 | 84.17 | 84.74 | 13,175 | +1.06(+1.26%) |
Oct 13, 2005 | 83.34 | 83.85 | 82.93 | 83.69 | 13,791 | +0.41(+0.49%) |
Oct 12, 2005 | 83.93 | 84.33 | 83.22 | 83.28 | 15,638 | -0.65(-0.77%) |
Oct 11, 2005 | 84.73 | 84.73 | 83.81 | 83.93 | 11,574 | -0.67(-0.79%) |
Oct 10, 2005 | 85.23 | 85.23 | 84.60 | 84.60 | 3,940 | -0.50(-0.58%) |
Oct 07, 2005 | 85.11 | 85.38 | 85.00 | 85.09 | 7,388 | +0.06(+0.07%) |
Oct 06, 2005 | 84.95 | 85.60 | 84.56 | 85.04 | 68,340 | +0.33(+0.39%) |
Oct 05, 2005 | 85.03 | 85.54 | 84.70 | 84.70 | 32,015 | -0.51(-0.60%) |
Oct 04, 2005 | 86.20 | 86.44 | 85.21 | 85.21 | 18,716 | -1.02(-1.19%) |