Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 98.35 | 98.52 | 97.71 | 97.72 | 95,399,616 | -0.72(-0.73%) |
Jan 30, 2006 | 98.44 | 98.72 | 98.37 | 98.44 | 43,982,948 | -0.08(-0.08%) |
Jan 27, 2006 | 97.83 | 98.61 | 97.68 | 98.52 | 85,809,000 | +0.90(+0.93%) |
Jan 26, 2006 | 97.55 | 97.85 | 43.91 | 97.61 | 93,034,232 | +0.54(+0.55%) |
Jan 25, 2006 | 97.37 | 97.47 | 96.45 | 97.08 | 114,543,648 | +0.08(+0.09%) |
Jan 24, 2006 | 97.05 | 97.45 | 96.89 | 96.99 | 69,170,224 | +0.10(+0.10%) |
Jan 23, 2006 | 96.73 | 97.20 | 96.67 | 96.89 | 87,466,568 | +0.34(+0.36%) |
Jan 20, 2006 | 98.32 | 98.34 | 96.55 | 96.55 | 150,441,024 | -1.79(-1.82%) |
Jan 19, 2006 | 98.17 | 98.69 | 97.96 | 98.34 | 101,830,376 | +0.38(+0.38%) |
Jan 18, 2006 | 97.68 | 98.79 | 97.46 | 97.96 | 98,482,368 | -0.39(-0.40%) |
Jan 17, 2006 | 98.26 | 98.42 | 97.96 | 98.36 | 68,077,360 | -0.27(-0.27%) |
Jan 13, 2006 | 98.54 | 98.79 | 98.26 | 98.62 | 58,527,068 | -0.09(-0.09%) |
Jan 12, 2006 | 98.98 | 99.08 | 98.44 | 98.72 | 52,875,648 | -0.39(-0.39%) |
Jan 11, 2006 | 98.88 | 99.21 | 98.66 | 99.11 | 64,715,788 | +0.31(+0.32%) |
Jan 10, 2006 | 98.41 | 98.85 | 98.30 | 98.79 | 58,663,024 | +0.10(+0.10%) |
Jan 09, 2006 | 98.42 | 98.92 | 98.39 | 98.69 | 56,792,656 | +0.25(+0.26%) |
Jan 06, 2006 | 98.13 | 98.55 | 97.61 | 98.44 | 82,051,432 | +0.81(+0.83%) |
Jan 05, 2006 | 97.47 | 97.79 | 97.24 | 97.63 | 61,728,680 | +0.06(+0.06%) |
Jan 04, 2006 | 97.23 | 97.71 | 97.11 | 97.57 | 68,164,656 | +0.46(+0.47%) |
Jan 03, 2006 | 95.88 | 97.34 | 95.34 | 97.11 | 95,671,400 | +1.68(+1.76%) |
Dec 30, 2005 | 95.80 | 95.85 | 95.31 | 95.43 | 58,251,636 | -0.52(-0.54%) |
Dec 29, 2005 | 96.36 | 96.54 | 95.85 | 95.95 | 42,918,920 | -0.43(-0.45%) |
Dec 28, 2005 | 96.37 | 96.56 | 96.19 | 96.38 | 40,140,572 | +0.21(+0.22%) |
Dec 27, 2005 | 97.31 | 97.37 | 96.09 | 96.16 | 58,068,056 | -0.99(-1.02%) |
Dec 23, 2005 | 97.18 | 97.23 | 96.89 | 97.15 | 36,503,564 | +0.05(+0.06%) |
Dec 22, 2005 | 96.81 | 97.10 | 96.63 | 97.10 | 42,075,656 | +0.51(+0.52%) |
Dec 21, 2005 | 96.70 | 97.15 | 96.42 | 96.59 | 67,585,992 | +0.15(+0.16%) |
Dec 20, 2005 | 96.59 | 97.02 | 96.17 | 96.44 | 60,805,824 | +0.09(+0.10%) |
Dec 19, 2005 | 97.13 | 97.24 | 96.33 | 96.35 | 63,697,428 | -0.50(-0.51%) |
Dec 16, 2005 | 97.54 | 98.54 | 96.85 | 96.85 | 60,330,504 | -0.83(-0.85%) |
Dec 15, 2005 | 97.98 | 98.10 | 97.47 | 97.67 | 72,780,488 | -0.28(-0.29%) |
Dec 14, 2005 | 97.50 | 98.17 | 97.44 | 97.96 | 83,990,040 | +0.38(+0.39%) |
Dec 13, 2005 | 96.88 | 97.87 | 96.79 | 97.57 | 115,646,304 | +0.66(+0.68%) |
Dec 12, 2005 | 97.11 | 97.23 | 96.54 | 96.91 | 63,139,252 | +0.09(+0.09%) |
Dec 09, 2005 | 96.69 | 97.17 | 96.43 | 96.82 | 66,209,476 | +0.25(+0.26%) |
Dec 08, 2005 | 96.74 | 97.20 | 96.17 | 96.57 | 81,657,792 | -0.06(-0.06%) |
Dec 07, 2005 | 97.18 | 97.24 | 96.32 | 96.63 | 87,181,608 | -0.57(-0.58%) |
Dec 06, 2005 | 97.37 | 97.90 | 97.05 | 97.20 | 75,143,272 | +0.18(+0.19%) |
Dec 05, 2005 | 97.06 | 97.13 | 96.71 | 97.01 | 77,458,304 | -0.21(-0.21%) |
Dec 02, 2005 | 97.16 | 97.40 | 96.95 | 97.22 | 60,963,832 | +0.12(+0.13%) |
Dec 01, 2005 | 96.59 | 97.36 | 96.55 | 97.10 | 85,475,248 | +0.98(+1.02%) |
Nov 30, 2005 | 96.87 | 96.97 | 96.03 | 96.12 | 71,096,312 | -0.54(-0.56%) |
Nov 29, 2005 | 97.05 | 97.32 | 96.64 | 96.65 | 65,215,904 | -0.09(-0.09%) |
Nov 28, 2005 | 97.53 | 97.54 | 96.60 | 96.75 | 71,103,616 | -0.69(-0.71%) |
Nov 25, 2005 | 97.32 | 97.50 | 97.19 | 97.44 | 19,923,630 | +0.08(+0.08%) |
Nov 23, 2005 | 96.76 | 97.65 | 96.73 | 97.36 | 66,351,040 | +0.56(+0.58%) |
Nov 22, 2005 | 96.23 | 96.97 | 96.13 | 96.80 | 86,686,584 | +0.41(+0.43%) |
Nov 21, 2005 | 95.92 | 96.50 | 95.79 | 96.39 | 65,265,484 | +0.48(+0.50%) |
Nov 18, 2005 | 95.82 | 96.38 | 95.29 | 95.90 | 94,512,904 | +0.38(+0.39%) |
Nov 17, 2005 | 94.85 | 95.54 | 94.38 | 95.53 | 72,612,048 | +0.88(+0.93%) |
Nov 16, 2005 | 94.55 | 94.69 | 94.26 | 94.65 | 66,717,284 | +0.19(+0.20%) |
Nov 15, 2005 | 94.84 | 95.11 | 94.16 | 94.45 | 90,798,264 | -0.34(-0.36%) |
Nov 14, 2005 | 94.85 | 95.05 | 94.56 | 94.80 | 58,834,340 | -0.05(-0.06%) |
Nov 11, 2005 | 94.54 | 94.91 | 93.83 | 94.85 | 45,492,944 | +0.32(+0.34%) |
Nov 10, 2005 | 93.79 | 94.93 | 93.31 | 94.53 | 103,241,984 | +0.73(+0.78%) |
Nov 09, 2005 | 93.51 | 94.23 | 93.40 | 93.80 | 75,240,872 | +0.12(+0.13%) |
Nov 08, 2005 | 93.47 | 93.83 | 93.34 | 93.68 | 54,999,136 | +0.00(+0.00%) |
Nov 07, 2005 | 93.81 | 93.98 | 93.39 | 93.68 | 61,017,196 | +0.09(+0.10%) |
Nov 04, 2005 | 93.61 | 93.86 | 93.16 | 93.59 | 77,184,176 | -0.12(-0.13%) |
Nov 03, 2005 | 93.62 | 94.01 | 93.31 | 93.71 | 110,444,504 | +0.40(+0.43%) |
Nov 02, 2005 | 92.10 | 93.31 | 92.07 | 93.31 | 97,432,688 | +0.97(+1.05%) |