Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 85.25 | 88.19 | 84.90 | 87.84 | 7,348,753 | +3.16(+3.73%) |
Jan 30, 2006 | 84.89 | 85.48 | 84.62 | 84.68 | 3,429,829 | +0.57(+0.68%) |
Jan 27, 2006 | 82.30 | 84.67 | 82.30 | 84.11 | 5,438,884 | +1.61(+1.95%) |
Jan 26, 2006 | 82.71 | 83.34 | 81.93 | 82.50 | 3,535,847 | +0.34(+0.41%) |
Jan 25, 2006 | 83.48 | 83.57 | 81.74 | 82.16 | 4,888,956 | -0.47(-0.57%) |
Jan 24, 2006 | 81.39 | 82.75 | 81.36 | 82.64 | 4,243,810 | +1.81(+2.25%) |
Jan 23, 2006 | 81.25 | 82.20 | 80.44 | 80.82 | 4,056,460 | -0.43(-0.52%) |
Jan 20, 2006 | 83.24 | 83.30 | 81.24 | 81.25 | 4,735,329 | -2.28(-2.73%) |
Jan 19, 2006 | 84.75 | 84.93 | 82.50 | 83.53 | 5,283,934 | -0.48(-0.57%) |
Jan 18, 2006 | 82.57 | 84.61 | 82.57 | 84.01 | 6,485,840 | +3.06(+3.78%) |
Jan 17, 2006 | 81.44 | 81.48 | 80.55 | 80.95 | 5,071,457 | -0.66(-0.81%) |
Jan 13, 2006 | 82.16 | 82.45 | 80.53 | 81.61 | 5,409,349 | -1.39(-1.67%) |
Jan 12, 2006 | 82.18 | 84.56 | 82.03 | 83.00 | 3,694,985 | +0.85(+1.04%) |
Jan 11, 2006 | 83.84 | 84.27 | 82.12 | 82.15 | 5,611,687 | -1.92(-2.29%) |
Jan 10, 2006 | 84.05 | 84.95 | 83.56 | 84.07 | 4,242,708 | -0.53(-0.62%) |
Jan 09, 2006 | 85.27 | 85.89 | 84.51 | 84.60 | 3,442,172 | -0.51(-0.60%) |
Jan 06, 2006 | 85.63 | 86.06 | 83.67 | 85.10 | 4,486,925 | +0.33(+0.39%) |
Jan 05, 2006 | 85.48 | 86.34 | 84.56 | 84.78 | 3,234,985 | -0.90(-1.05%) |
Jan 04, 2006 | 85.25 | 86.00 | 84.97 | 85.68 | 3,715,042 | +0.33(+0.38%) |
Jan 03, 2006 | 85.64 | 85.64 | 84.04 | 85.35 | 3,795,493 | -0.23(-0.27%) |
Dec 30, 2005 | 86.22 | 86.50 | 85.48 | 85.58 | 2,387,501 | -1.25(-1.44%) |
Dec 29, 2005 | 87.11 | 87.60 | 86.75 | 86.83 | 1,586,304 | -0.27(-0.31%) |
Dec 28, 2005 | 86.19 | 87.42 | 85.98 | 87.10 | 1,613,415 | +0.93(+1.08%) |
Dec 27, 2005 | 87.54 | 88.02 | 85.86 | 86.17 | 1,684,387 | -1.42(-1.62%) |
Dec 23, 2005 | 87.97 | 88.29 | 87.15 | 87.58 | 1,011,470 | +0.01(+0.01%) |
Dec 22, 2005 | 87.86 | 88.61 | 87.36 | 87.57 | 2,284,128 | -0.34(-0.38%) |
Dec 21, 2005 | 87.43 | 88.46 | 87.43 | 87.91 | 3,141,751 | +1.08(+1.24%) |
Dec 20, 2005 | 85.73 | 87.74 | 85.48 | 86.83 | 4,040,591 | +1.32(+1.55%) |
Dec 19, 2005 | 87.66 | 87.93 | 84.96 | 85.50 | 4,813,796 | -2.15(-2.45%) |
Dec 16, 2005 | 88.79 | 89.18 | 87.64 | 87.65 | 3,037,716 | -0.73(-0.82%) |
Dec 15, 2005 | 88.43 | 89.08 | 88.00 | 88.38 | 2,848,162 | +0.27(+0.31%) |
Dec 14, 2005 | 88.47 | 89.31 | 87.82 | 88.11 | 2,830,970 | -0.25(-0.28%) |
Dec 13, 2005 | 89.20 | 89.20 | 87.71 | 88.35 | 3,877,045 | -0.60(-0.67%) |
Dec 12, 2005 | 89.88 | 90.16 | 88.24 | 88.95 | 3,389,053 | -0.59(-0.66%) |
Dec 09, 2005 | 87.25 | 89.71 | 87.25 | 89.54 | 3,480,524 | +2.52(+2.90%) |
Dec 08, 2005 | 86.05 | 87.39 | 86.05 | 87.02 | 2,332,839 | +1.15(+1.34%) |
Dec 07, 2005 | 85.43 | 86.20 | 85.03 | 85.87 | 4,047,644 | -0.24(-0.27%) |
Dec 06, 2005 | 86.97 | 87.47 | 85.98 | 86.10 | 3,696,968 | -0.39(-0.45%) |
Dec 05, 2005 | 86.68 | 86.79 | 85.48 | 86.49 | 3,804,970 | -0.16(-0.19%) |
Dec 02, 2005 | 86.17 | 86.79 | 85.98 | 86.66 | 1,967,176 | +0.48(+0.56%) |
Dec 01, 2005 | 84.57 | 86.22 | 84.57 | 86.17 | 3,399,192 | +2.25(+2.68%) |
Nov 30, 2005 | 85.10 | 85.71 | 83.86 | 83.92 | 4,079,824 | -1.64(-1.92%) |
Nov 29, 2005 | 84.80 | 85.87 | 84.51 | 85.57 | 3,625,335 | +1.31(+1.55%) |
Nov 28, 2005 | 86.66 | 87.04 | 84.09 | 84.26 | 3,266,284 | -2.12(-2.46%) |
Nov 25, 2005 | 86.11 | 86.61 | 85.94 | 86.38 | 1,139,529 | +0.70(+0.82%) |
Nov 23, 2005 | 86.17 | 86.96 | 85.69 | 85.69 | 2,363,476 | -0.26(-0.31%) |
Nov 22, 2005 | 85.84 | 86.52 | 85.81 | 85.95 | 2,751,842 | +0.29(+0.34%) |
Nov 21, 2005 | 85.84 | 85.95 | 85.47 | 85.66 | 2,366,342 | -0.35(-0.41%) |
Nov 18, 2005 | 86.16 | 86.20 | 85.62 | 86.01 | 2,783,802 | +0.46(+0.54%) |
Nov 17, 2005 | 85.00 | 85.85 | 84.22 | 85.55 | 4,295,166 | +0.25(+0.30%) |
Nov 16, 2005 | 85.20 | 85.60 | 84.12 | 85.29 | 5,663,704 | +2.51(+3.04%) |
Nov 15, 2005 | 81.98 | 83.48 | 81.76 | 82.78 | 4,976,460 | +0.57(+0.70%) |
Nov 14, 2005 | 81.56 | 82.39 | 81.37 | 82.21 | 2,907,012 | +0.80(+0.98%) |
Nov 11, 2005 | 81.66 | 81.98 | 81.02 | 81.41 | 2,719,442 | -0.25(-0.30%) |
Nov 10, 2005 | 80.39 | 81.67 | 80.29 | 81.66 | 4,174,821 | +1.53(+1.91%) |
Nov 09, 2005 | 80.03 | 80.62 | 79.78 | 80.12 | 2,921,780 | +0.27(+0.34%) |
Nov 08, 2005 | 80.03 | 80.25 | 79.44 | 79.85 | 2,540,908 | -0.49(-0.61%) |
Nov 07, 2005 | 80.30 | 81.12 | 80.08 | 80.34 | 2,895,330 | +0.23(+0.28%) |
Nov 04, 2005 | 80.62 | 80.92 | 79.76 | 80.11 | 3,592,714 | -0.12(-0.15%) |
Nov 03, 2005 | 80.80 | 81.57 | 80.08 | 80.23 | 4,755,827 | -0.75(-0.93%) |
Nov 02, 2005 | 81.35 | 81.45 | 80.18 | 80.98 | 5,631,083 | -0.37(-0.46%) |