Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 88.21 | 89.13 | 88.07 | 89.06 | 1,197,500 | +1.06(+1.20%) |
Nov 29, 2005 | 88.25 | 88.53 | 87.85 | 88.00 | 983,200 | +0.00(+0.00%) |
Nov 28, 2005 | 88.94 | 89.04 | 87.87 | 88.00 | 901,000 | -0.94(-1.06%) |
Nov 25, 2005 | 88.86 | 89.15 | 88.02 | 88.94 | 148,400 | +0.33(+0.37%) |
Nov 23, 2005 | 88.57 | 89.14 | 88.25 | 88.61 | 697,600 | +0.09(+0.10%) |
Nov 22, 2005 | 88.44 | 88.58 | 87.80 | 88.52 | 889,900 | -0.70(-0.78%) |
Nov 21, 2005 | 87.90 | 89.34 | 87.70 | 89.22 | 919,400 | +1.12(+1.27%) |
Nov 18, 2005 | 88.85 | 88.88 | 87.35 | 88.10 | 869,700 | +0.09(+0.10%) |
Nov 17, 2005 | 85.95 | 88.03 | 85.63 | 88.01 | 871,900 | +2.13(+2.48%) |
Nov 16, 2005 | 85.65 | 86.05 | 85.25 | 85.88 | 317,500 | +0.57(+0.67%) |
Nov 15, 2005 | 86.23 | 86.34 | 84.92 | 85.31 | 648,500 | -0.76(-0.88%) |
Nov 14, 2005 | 86.42 | 86.67 | 85.60 | 86.07 | 761,800 | -0.67(-0.77%) |
Nov 11, 2005 | 86.24 | 86.75 | 85.70 | 86.74 | 646,900 | +0.51(+0.59%) |
Nov 10, 2005 | 85.66 | 86.86 | 84.84 | 86.23 | 832,900 | +0.58(+0.68%) |
Nov 09, 2005 | 86.31 | 87.09 | 85.48 | 85.65 | 1,057,700 | -0.76(-0.88%) |
Nov 08, 2005 | 87.51 | 87.51 | 86.25 | 86.41 | 1,082,400 | -1.24(-1.41%) |
Nov 07, 2005 | 86.05 | 88.13 | 86.54 | 87.65 | 1,280,000 | +1.61(+1.87%) |
Nov 04, 2005 | 87.25 | 87.74 | 85.66 | 86.04 | 608,400 | -0.46(-0.53%) |
Nov 03, 2005 | 86.10 | 86.85 | 85.72 | 86.50 | 1,722,600 | +1.21(+1.42%) |
Nov 02, 2005 | 82.75 | 85.96 | 82.62 | 85.29 | 3,330,100 | +4.79(+5.95%) |
Nov 01, 2005 | 80.80 | 81.20 | 80.15 | 80.50 | 1,155,500 | -0.40(-0.49%) |
Oct 31, 2005 | 79.96 | 82.21 | 79.94 | 80.90 | 1,386,300 | +1.17(+1.47%) |
Oct 28, 2005 | 77.77 | 79.78 | 77.77 | 79.73 | 2,421,200 | +1.97(+2.53%) |
Oct 27, 2005 | 79.30 | 79.57 | 77.76 | 77.76 | 792,600 | -1.74(-2.19%) |
Oct 26, 2005 | 79.15 | 79.98 | 78.21 | 79.50 | 1,157,600 | +0.54(+0.68%) |
Oct 25, 2005 | 79.50 | 79.85 | 78.22 | 78.96 | 689,200 | -0.54(-0.68%) |
Oct 24, 2005 | 78.50 | 80.17 | 78.45 | 79.50 | 1,247,300 | +1.10(+1.40%) |
Oct 21, 2005 | 79.80 | 80.02 | 78.12 | 78.40 | 1,297,700 | -0.58(-0.73%) |
Oct 20, 2005 | 80.85 | 81.45 | 78.71 | 78.98 | 1,756,100 | -2.12(-2.61%) |
Oct 19, 2005 | 80.04 | 81.23 | 78.89 | 81.10 | 1,432,700 | +0.86(+1.07%) |
Oct 18, 2005 | 82.20 | 82.25 | 80.00 | 80.24 | 1,208,600 | -1.95(-2.37%) |
Oct 17, 2005 | 82.60 | 82.60 | 81.59 | 82.19 | 626,000 | +0.19(+0.23%) |
Oct 14, 2005 | 81.49 | 82.40 | 81.20 | 82.00 | 970,700 | +0.55(+0.68%) |
Oct 13, 2005 | 80.77 | 81.76 | 80.00 | 81.45 | 897,100 | +0.63(+0.78%) |
Oct 12, 2005 | 81.95 | 82.17 | 79.98 | 80.82 | 1,488,700 | -1.36(-1.65%) |
Oct 11, 2005 | 81.70 | 82.78 | 81.70 | 82.18 | 1,106,500 | +0.83(+1.02%) |
Oct 10, 2005 | 82.32 | 82.68 | 81.24 | 81.35 | 606,500 | -0.97(-1.18%) |
Oct 07, 2005 | 82.78 | 83.79 | 81.96 | 82.32 | 876,900 | +0.14(+0.17%) |
Oct 06, 2005 | 81.86 | 84.51 | 81.37 | 82.18 | 1,511,300 | +0.82(+1.01%) |
Oct 05, 2005 | 82.77 | 82.91 | 81.30 | 81.36 | 1,130,000 | -1.41(-1.70%) |
Oct 04, 2005 | 83.23 | 83.46 | 82.60 | 82.77 | 1,069,400 | +0.19(+0.23%) |
Oct 03, 2005 | 83.26 | 83.99 | 82.40 | 82.58 | 1,674,100 | -0.67(-0.80%) |
Sep 30, 2005 | 86.00 | 86.01 | 83.24 | 83.25 | 3,513,700 | -3.60(-4.15%) |
Sep 29, 2005 | 86.95 | 87.17 | 86.16 | 86.85 | 763,100 | +0.11(+0.13%) |
Sep 28, 2005 | 87.77 | 88.29 | 86.70 | 86.74 | 1,019,800 | -1.02(-1.16%) |
Sep 27, 2005 | 88.27 | 89.10 | 87.76 | 87.76 | 1,052,300 | -0.49(-0.56%) |
Sep 26, 2005 | 88.34 | 88.77 | 87.75 | 88.25 | 1,346,200 | +0.19(+0.22%) |
Sep 23, 2005 | 88.81 | 89.39 | 87.76 | 88.06 | 1,072,200 | -0.66(-0.74%) |
Sep 22, 2005 | 86.95 | 89.40 | 86.00 | 88.72 | 2,371,800 | +2.61(+3.03%) |
Sep 21, 2005 | 85.88 | 86.76 | 83.66 | 86.11 | 4,277,300 | -4.16(-4.61%) |
Sep 20, 2005 | 91.61 | 92.57 | 89.61 | 90.27 | 1,591,900 | -1.24(-1.36%) |
Sep 19, 2005 | 92.83 | 92.83 | 91.33 | 91.51 | 954,000 | -1.51(-1.62%) |
Sep 16, 2005 | 93.31 | 94.04 | 92.95 | 93.02 | 1,389,200 | -0.28(-0.30%) |
Sep 15, 2005 | 93.70 | 94.01 | 92.91 | 93.30 | 628,400 | -0.26(-0.28%) |
Sep 14, 2005 | 94.34 | 94.96 | 93.54 | 93.56 | 548,200 | -0.68(-0.72%) |
Sep 13, 2005 | 96.75 | 96.85 | 94.15 | 94.24 | 688,100 | -2.63(-2.71%) |
Sep 12, 2005 | 95.46 | 97.08 | 95.00 | 96.87 | 489,500 | +1.41(+1.48%) |
Sep 09, 2005 | 94.83 | 95.81 | 94.35 | 95.46 | 423,100 | +0.74(+0.78%) |
Sep 08, 2005 | 95.60 | 95.60 | 93.59 | 94.72 | 753,300 | -1.58(-1.64%) |
Sep 07, 2005 | 95.47 | 96.48 | 95.20 | 96.30 | 613,100 | +1.32(+1.39%) |
Sep 06, 2005 | 93.25 | 95.15 | 92.65 | 94.98 | 817,200 | +2.33(+2.51%) |
Sep 02, 2005 | 93.25 | 93.69 | 91.90 | 92.65 | 794,200 | -0.74(-0.79%) |