Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 102.28 | 102.82 | 100.60 | 101.01 | 3,849,951 | -1.17(-1.14%) |
Nov 29, 2005 | 103.39 | 103.73 | 101.08 | 102.18 | 3,929,491 | -0.51(-0.50%) |
Nov 28, 2005 | 105.19 | 105.19 | 102.48 | 102.69 | 3,523,621 | -2.36(-2.25%) |
Nov 25, 2005 | 105.11 | 105.65 | 104.98 | 105.05 | 1,031,845 | +0.03(+0.03%) |
Nov 23, 2005 | 103.87 | 105.73 | 103.87 | 105.02 | 4,008,647 | +1.16(+1.12%) |
Nov 22, 2005 | 103.23 | 104.17 | 102.46 | 103.86 | 3,054,299 | +0.15(+0.14%) |
Nov 21, 2005 | 102.80 | 103.77 | 102.21 | 103.71 | 2,661,069 | +0.65(+0.63%) |
Nov 18, 2005 | 103.31 | 103.31 | 101.67 | 103.06 | 3,339,773 | +0.92(+0.90%) |
Nov 17, 2005 | 100.26 | 102.14 | 100.15 | 102.14 | 3,313,601 | +1.75(+1.74%) |
Nov 16, 2005 | 100.53 | 100.62 | 99.13 | 100.40 | 3,241,466 | +0.16(+0.16%) |
Nov 15, 2005 | 101.24 | 101.64 | 99.52 | 100.23 | 3,005,145 | -0.99(-0.98%) |
Nov 14, 2005 | 102.07 | 102.07 | 100.73 | 101.23 | 2,297,203 | -0.59(-0.58%) |
Nov 11, 2005 | 101.39 | 102.31 | 101.25 | 101.82 | 2,724,522 | -0.07(-0.07%) |
Nov 10, 2005 | 100.37 | 102.08 | 100.08 | 101.89 | 4,052,950 | +1.09(+1.08%) |
Nov 09, 2005 | 100.13 | 101.61 | 99.87 | 100.81 | 3,390,332 | +0.92(+0.93%) |
Nov 08, 2005 | 100.53 | 100.54 | 99.65 | 99.88 | 3,759,304 | -1.28(-1.26%) |
Nov 07, 2005 | 102.58 | 103.15 | 100.78 | 101.16 | 4,546,913 | -1.42(-1.38%) |
Nov 04, 2005 | 101.63 | 102.75 | 100.96 | 102.58 | 5,226,128 | +1.38(+1.36%) |
Nov 03, 2005 | 101.82 | 101.82 | 100.33 | 101.20 | 6,386,923 | +0.06(+0.05%) |
Nov 02, 2005 | 98.69 | 101.71 | 98.69 | 101.14 | 5,621,529 | +1.98(+2.00%) |
Nov 01, 2005 | 99.24 | 99.39 | 97.75 | 99.16 | 5,003,085 | +0.18(+0.18%) |
Oct 31, 2005 | 97.91 | 99.77 | 97.87 | 98.98 | 4,891,117 | +1.42(+1.45%) |
Oct 28, 2005 | 96.89 | 97.71 | 96.02 | 97.56 | 4,578,959 | +1.67(+1.74%) |
Oct 27, 2005 | 96.97 | 97.83 | 95.57 | 95.89 | 5,275,793 | -1.43(-1.46%) |
Oct 26, 2005 | 96.54 | 97.90 | 96.07 | 97.32 | 5,323,925 | +0.55(+0.57%) |
Oct 25, 2005 | 95.96 | 97.78 | 95.81 | 96.77 | 6,527,617 | +0.20(+0.20%) |
Oct 24, 2005 | 93.76 | 96.71 | 93.36 | 96.58 | 7,060,648 | +3.55(+3.81%) |
Oct 21, 2005 | 93.83 | 93.98 | 92.44 | 93.03 | 6,917,017 | +0.02(+0.02%) |
Oct 20, 2005 | 93.98 | 95.62 | 92.98 | 93.01 | 11,536,065 | -1.92(-2.02%) |
Oct 19, 2005 | 91.05 | 95.03 | 90.87 | 94.93 | 8,559,774 | +3.22(+3.51%) |
Oct 18, 2005 | 91.29 | 92.73 | 91.27 | 91.71 | 5,348,949 | +0.03(+0.03%) |
Oct 17, 2005 | 90.85 | 92.19 | 90.80 | 91.68 | 5,568,673 | +1.96(+2.18%) |
Oct 14, 2005 | 89.37 | 89.97 | 88.14 | 89.72 | 7,284,075 | +1.07(+1.21%) |
Oct 13, 2005 | 90.23 | 91.04 | 86.34 | 88.65 | 11,629,904 | -1.93(-2.14%) |
Oct 12, 2005 | 92.07 | 92.95 | 88.92 | 90.58 | 8,498,109 | -1.49(-1.62%) |
Oct 11, 2005 | 93.36 | 93.83 | 91.64 | 92.07 | 6,888,419 | -0.75(-0.81%) |
Oct 10, 2005 | 92.42 | 93.50 | 92.07 | 92.82 | 4,325,785 | +0.74(+0.80%) |
Oct 07, 2005 | 91.84 | 92.46 | 91.80 | 92.09 | 3,944,428 | +0.50(+0.55%) |
Oct 06, 2005 | 92.19 | 92.86 | 91.08 | 91.59 | 5,115,309 | -0.64(-0.70%) |
Oct 05, 2005 | 93.14 | 93.36 | 92.14 | 92.23 | 4,542,189 | -0.92(-0.98%) |
Oct 04, 2005 | 94.70 | 95.28 | 93.14 | 93.14 | 4,296,293 | -2.14(-2.24%) |
Oct 03, 2005 | 95.00 | 95.84 | 94.99 | 95.28 | 4,363,959 | +0.05(+0.06%) |
Sep 30, 2005 | 94.69 | 95.32 | 94.61 | 95.23 | 3,375,394 | +0.28(+0.30%) |
Sep 29, 2005 | 93.29 | 95.14 | 93.23 | 94.95 | 5,657,277 | +0.88(+0.93%) |
Sep 28, 2005 | 94.11 | 94.67 | 93.82 | 94.07 | 4,635,007 | +0.34(+0.36%) |
Sep 27, 2005 | 93.76 | 94.75 | 93.64 | 93.73 | 5,189,870 | -0.26(-0.28%) |
Sep 26, 2005 | 93.95 | 94.10 | 93.44 | 93.99 | 4,913,715 | +0.42(+0.44%) |
Sep 23, 2005 | 93.37 | 93.92 | 92.28 | 93.58 | 4,897,373 | +0.76(+0.82%) |
Sep 22, 2005 | 90.61 | 93.24 | 90.04 | 92.82 | 6,167,582 | +2.21(+2.44%) |
Sep 21, 2005 | 90.96 | 92.12 | 90.43 | 90.61 | 7,494,223 | -1.86(-2.01%) |
Sep 20, 2005 | 94.30 | 94.30 | 92.46 | 92.46 | 8,619,397 | -0.18(-0.19%) |
Sep 19, 2005 | 92.64 | 92.91 | 91.66 | 92.64 | 4,229,903 | -0.09(-0.10%) |
Sep 16, 2005 | 91.25 | 92.82 | 91.09 | 92.74 | 8,088,664 | +1.92(+2.11%) |
Sep 15, 2005 | 90.07 | 90.86 | 90.00 | 90.82 | 3,187,078 | +0.04(+0.04%) |
Sep 14, 2005 | 92.23 | 92.82 | 90.48 | 90.78 | 4,458,436 | -1.02(-1.11%) |
Sep 13, 2005 | 92.23 | 92.34 | 91.44 | 91.80 | 3,036,680 | -0.63(-0.68%) |
Sep 12, 2005 | 91.41 | 92.80 | 91.30 | 92.42 | 3,988,858 | +1.43(+1.58%) |
Sep 09, 2005 | 90.47 | 91.08 | 90.39 | 90.99 | 3,009,358 | +0.79(+0.88%) |
Sep 08, 2005 | 89.86 | 90.62 | 89.61 | 90.20 | 2,912,200 | +0.20(+0.22%) |
Sep 07, 2005 | 89.75 | 90.11 | 89.55 | 90.00 | 2,678,815 | +0.25(+0.28%) |
Sep 06, 2005 | 89.75 | 90.01 | 89.00 | 89.75 | 2,807,381 | +1.08(+1.22%) |
Sep 02, 2005 | 88.74 | 89.13 | 88.30 | 88.67 | 1,880,099 | +0.07(+0.08%) |