Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 88.59 | 89.05 | 88.59 | 89.05 | 17,044 | +0.62(+0.70%) |
Oct 28, 2005 | 87.37 | 88.43 | 87.28 | 88.43 | 13,956 | +1.52(+1.75%) |
Oct 27, 2005 | 87.35 | 87.72 | 86.91 | 86.91 | 21,367 | -0.36(-0.41%) |
Oct 26, 2005 | 86.83 | 87.75 | 86.83 | 87.26 | 15,932 | +0.29(+0.34%) |
Oct 25, 2005 | 87.12 | 87.39 | 86.53 | 86.97 | 40,758 | -0.23(-0.27%) |
Oct 24, 2005 | 86.07 | 87.25 | 86.05 | 87.21 | 23,219 | +1.60(+1.86%) |
Oct 21, 2005 | 85.30 | 86.02 | 85.30 | 85.61 | 10,251 | +0.40(+0.48%) |
Oct 20, 2005 | 85.96 | 86.33 | 85.00 | 85.21 | 12,474 | -0.61(-0.71%) |
Oct 19, 2005 | 83.94 | 85.81 | 83.94 | 85.81 | 27,666 | +1.68(+2.00%) |
Oct 18, 2005 | 84.53 | 84.71 | 84.13 | 84.13 | 4,569 | -0.45(-0.53%) |
Oct 17, 2005 | 84.91 | 84.91 | 84.12 | 84.58 | 8,028 | +0.09(+0.11%) |
Oct 14, 2005 | 84.28 | 84.58 | 83.91 | 84.49 | 13,215 | +1.05(+1.26%) |
Oct 13, 2005 | 83.09 | 83.60 | 82.68 | 83.43 | 13,833 | +0.40(+0.49%) |
Oct 12, 2005 | 83.68 | 84.07 | 82.96 | 83.03 | 15,685 | -0.65(-0.77%) |
Oct 11, 2005 | 84.47 | 84.47 | 83.56 | 83.68 | 11,609 | -0.66(-0.79%) |
Oct 10, 2005 | 84.97 | 84.97 | 84.34 | 84.34 | 3,952 | -0.49(-0.58%) |
Oct 07, 2005 | 84.85 | 85.12 | 84.74 | 84.83 | 7,410 | +0.06(+0.07%) |
Oct 06, 2005 | 84.69 | 85.34 | 84.30 | 84.78 | 68,548 | +0.33(+0.39%) |
Oct 05, 2005 | 84.77 | 85.28 | 84.45 | 84.45 | 32,112 | -0.51(-0.60%) |
Oct 04, 2005 | 85.94 | 86.18 | 84.96 | 84.96 | 18,773 | -1.02(-1.19%) |
Oct 03, 2005 | 86.11 | 86.21 | 85.66 | 85.98 | 11,856 | +0.23(+0.26%) |
Sep 30, 2005 | 86.11 | 86.14 | 85.68 | 85.75 | 11,362 | -0.43(-0.50%) |
Sep 29, 2005 | 84.95 | 86.20 | 84.74 | 86.18 | 32,730 | +1.23(+1.45%) |
Sep 28, 2005 | 85.66 | 85.82 | 84.95 | 84.95 | 7,781 | -0.54(-0.63%) |
Sep 27, 2005 | 85.50 | 85.73 | 85.21 | 85.49 | 8,769 | +0.02(+0.02%) |
Sep 26, 2005 | 86.06 | 86.12 | 85.47 | 85.47 | 5,804 | -0.31(-0.36%) |
Sep 23, 2005 | 85.78 | 85.88 | 85.17 | 85.78 | 7,410 | -0.66(-0.76%) |
Sep 22, 2005 | 85.94 | 86.54 | 85.32 | 86.44 | 15,068 | +0.48(+0.56%) |
Sep 21, 2005 | 86.60 | 86.83 | 85.96 | 85.96 | 12,104 | -1.38(-1.58%) |
Sep 20, 2005 | 88.24 | 88.57 | 87.34 | 87.34 | 12,474 | -0.40(-0.46%) |
Sep 19, 2005 | 88.33 | 88.33 | 87.69 | 87.74 | 59,408 | -0.77(-0.87%) |
Sep 16, 2005 | 87.50 | 88.51 | 87.50 | 88.51 | 10,127 | +1.37(+1.57%) |
Sep 15, 2005 | 87.36 | 87.36 | 86.87 | 87.14 | 6,546 | -0.08(-0.09%) |
Sep 14, 2005 | 87.59 | 87.64 | 87.22 | 87.22 | 10,251 | -0.22(-0.25%) |
Sep 13, 2005 | 87.47 | 87.86 | 87.40 | 87.44 | 128,697 | -0.76(-0.86%) |
Sep 12, 2005 | 88.11 | 88.20 | 87.93 | 88.20 | 6,793 | +0.37(+0.42%) |
Sep 09, 2005 | 87.54 | 88.11 | 87.54 | 87.83 | 6,546 | +0.44(+0.50%) |
Sep 08, 2005 | 87.60 | 87.72 | 87.33 | 87.39 | 6,175 | -0.36(-0.41%) |
Sep 07, 2005 | 87.77 | 87.84 | 87.53 | 87.75 | 11,980 | -0.02(-0.02%) |
Sep 06, 2005 | 87.28 | 87.88 | 87.13 | 87.77 | 7,287 | +0.76(+0.87%) |
Sep 02, 2005 | 87.16 | 87.35 | 86.98 | 87.00 | 52,491 | +0.02(+0.02%) |
Sep 01, 2005 | 86.57 | 87.47 | 86.33 | 86.99 | 236,275 | +0.23(+0.27%) |
Aug 31, 2005 | 86.02 | 86.75 | 85.58 | 86.75 | 3,581 | +0.92(+1.07%) |
Aug 30, 2005 | 87.51 | 87.51 | 85.54 | 85.84 | 18,156 | -0.46(-0.53%) |
Aug 29, 2005 | 85.63 | 86.41 | 85.43 | 86.30 | 49,774 | +0.43(+0.50%) |
Aug 26, 2005 | 86.62 | 86.62 | 85.75 | 85.87 | 33,471 | -0.66(-0.77%) |
Aug 25, 2005 | 86.49 | 86.66 | 86.40 | 86.54 | 3,828 | +0.00(+0.00%) |
Aug 24, 2005 | 87.24 | 87.44 | 86.42 | 86.54 | 3,705 | -0.79(-0.91%) |
Aug 23, 2005 | 87.77 | 87.77 | 87.09 | 87.33 | 4,075 | -0.55(-0.63%) |
Aug 22, 2005 | 88.19 | 88.19 | 87.63 | 87.88 | 2,346 | +0.12(+0.14%) |
Aug 19, 2005 | 87.73 | 87.77 | 87.60 | 87.76 | 3,705 | +0.32(+0.36%) |
Aug 18, 2005 | 87.23 | 87.65 | 87.23 | 87.44 | 2,099 | -0.04(-0.05%) |
Aug 17, 2005 | 87.32 | 87.79 | 87.32 | 87.48 | 4,569 | +0.07(+0.08%) |
Aug 16, 2005 | 87.85 | 88.09 | 87.41 | 87.41 | 1,254,988 | -0.52(-0.59%) |
Aug 15, 2005 | 87.09 | 87.96 | 86.98 | 87.93 | 2,964 | +0.53(+0.61%) |
Aug 12, 2005 | 87.44 | 87.58 | 87.09 | 87.39 | 2,593 | -0.28(-0.31%) |
Aug 11, 2005 | 87.36 | 87.70 | 87.13 | 87.67 | 12,351 | +0.40(+0.46%) |
Aug 10, 2005 | 87.90 | 88.30 | 87.07 | 87.26 | 4,075 | -0.03(-0.04%) |
Aug 09, 2005 | 87.39 | 87.73 | 87.28 | 87.30 | 13,833 | +0.23(+0.26%) |
Aug 08, 2005 | 87.36 | 87.60 | 87.00 | 87.07 | 11,856 | -0.36(-0.41%) |
Aug 05, 2005 | 88.17 | 88.17 | 87.32 | 87.43 | 8,275 | -1.04(-1.18%) |
Aug 04, 2005 | 88.58 | 88.58 | 88.23 | 88.47 | 3,952 | -0.30(-0.34%) |
Aug 03, 2005 | 88.58 | 88.85 | 88.41 | 88.77 | 6,422 | -0.03(-0.04%) |
Aug 02, 2005 | 88.47 | 88.86 | 88.40 | 88.80 | 3,952 | +0.33(+0.38%) |