Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 94.65 | 94.68 | 94.20 | 94.55 | 20,194 | -0.10(-0.10%) |
Jan 30, 2006 | 94.64 | 94.78 | 94.48 | 94.64 | 12,190 | -0.29(-0.31%) |
Jan 27, 2006 | 94.57 | 95.31 | 94.39 | 94.94 | 12,067 | +0.28(+0.29%) |
Jan 26, 2006 | 94.01 | 95.10 | 94.01 | 94.66 | 9,974 | +1.70(+1.83%) |
Jan 25, 2006 | 92.90 | 93.23 | 92.56 | 92.95 | 16,623 | +0.18(+0.19%) |
Jan 24, 2006 | 92.65 | 93.12 | 92.56 | 92.78 | 14,037 | +0.37(+0.40%) |
Jan 23, 2006 | 92.11 | 92.70 | 92.05 | 92.40 | 32,138 | +0.45(+0.49%) |
Jan 20, 2006 | 93.57 | 93.59 | 91.85 | 91.95 | 42,359 | -1.96(-2.08%) |
Jan 19, 2006 | 94.33 | 94.40 | 93.62 | 93.90 | 12,313 | -0.24(-0.25%) |
Jan 18, 2006 | 94.02 | 94.65 | 93.75 | 94.14 | 15,268 | -0.22(-0.23%) |
Jan 17, 2006 | 94.47 | 94.56 | 94.06 | 94.36 | 33,000 | -0.82(-0.86%) |
Jan 13, 2006 | 95.37 | 95.37 | 94.97 | 95.18 | 8,373 | +0.02(+0.02%) |
Jan 12, 2006 | 95.53 | 95.54 | 95.02 | 95.16 | 7,141 | -0.52(-0.54%) |
Jan 11, 2006 | 95.41 | 95.80 | 95.36 | 95.68 | 7,880 | +0.50(+0.52%) |
Jan 10, 2006 | 94.85 | 95.19 | 94.69 | 95.19 | 6,772 | -0.19(-0.20%) |
Jan 09, 2006 | 94.81 | 95.43 | 94.81 | 95.37 | 15,268 | +0.54(+0.57%) |
Jan 06, 2006 | 94.65 | 95.02 | 94.15 | 94.84 | 7,634 | +0.49(+0.52%) |
Jan 05, 2006 | 93.96 | 94.37 | 93.96 | 94.35 | 63,045 | +0.27(+0.28%) |
Jan 04, 2006 | 94.18 | 94.46 | 93.70 | 94.08 | 18,101 | -0.21(-0.22%) |
Jan 03, 2006 | 92.99 | 94.29 | 92.37 | 94.29 | 16,992 | +1.35(+1.45%) |
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%) |