Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 84.66 | 85.19 | 84.05 | 84.33 | 126,200 | +0.26(+0.31%) |
Nov 29, 2005 | 84.30 | 85.03 | 83.80 | 84.07 | 100,800 | +0.14(+0.17%) |
Nov 28, 2005 | 85.43 | 85.61 | 83.87 | 83.93 | 98,600 | -2.84(-3.27%) |
Nov 25, 2005 | 86.76 | 87.00 | 86.41 | 86.77 | 20,100 | +0.35(+0.40%) |
Nov 23, 2005 | 86.14 | 87.20 | 85.58 | 86.42 | 110,900 | -0.27(-0.31%) |
Nov 22, 2005 | 86.25 | 86.91 | 85.69 | 86.69 | 110,900 | +1.24(+1.45%) |
Nov 21, 2005 | 84.50 | 85.49 | 84.00 | 85.45 | 103,500 | +1.83(+2.19%) |
Nov 18, 2005 | 83.37 | 83.78 | 82.63 | 83.62 | 106,200 | +0.25(+0.30%) |
Nov 17, 2005 | 84.40 | 84.40 | 82.84 | 83.37 | 125,500 | -0.03(-0.04%) |
Nov 16, 2005 | 81.89 | 83.41 | 81.37 | 83.40 | 184,600 | +1.98(+2.43%) |
Nov 15, 2005 | 81.21 | 83.30 | 81.18 | 81.42 | 400,900 | +0.18(+0.22%) |
Nov 14, 2005 | 81.75 | 82.04 | 80.68 | 81.24 | 107,200 | +0.31(+0.38%) |
Nov 11, 2005 | 80.51 | 81.17 | 80.24 | 80.93 | 83,900 | +0.59(+0.73%) |
Nov 10, 2005 | 81.85 | 81.85 | 79.60 | 80.34 | 456,900 | -2.27(-2.75%) |
Nov 09, 2005 | 83.25 | 84.50 | 81.95 | 82.61 | 103,300 | -0.81(-0.97%) |
Nov 08, 2005 | 82.42 | 83.97 | 82.25 | 83.42 | 116,000 | +0.69(+0.83%) |
Nov 07, 2005 | 83.48 | 83.48 | 82.30 | 82.73 | 217,100 | -1.32(-1.57%) |
Nov 04, 2005 | 85.92 | 85.92 | 83.96 | 84.05 | 151,400 | -2.31(-2.67%) |
Nov 03, 2005 | 85.92 | 86.85 | 85.38 | 86.36 | 167,800 | +1.41(+1.66%) |
Nov 02, 2005 | 83.60 | 85.03 | 83.34 | 84.95 | 70,200 | +1.55(+1.86%) |
Nov 01, 2005 | 82.96 | 83.67 | 82.44 | 83.40 | 124,200 | +0.44(+0.53%) |
Oct 31, 2005 | 83.44 | 84.15 | 82.05 | 82.96 | 111,400 | +0.62(+0.75%) |
Oct 28, 2005 | 80.95 | 82.59 | 79.13 | 82.34 | 122,800 | +2.04(+2.54%) |
Oct 27, 2005 | 83.00 | 83.10 | 80.29 | 80.30 | 165,500 | -2.08(-2.52%) |
Oct 26, 2005 | 82.75 | 84.85 | 82.07 | 82.38 | 195,200 | -0.76(-0.91%) |
Oct 25, 2005 | 81.65 | 83.22 | 81.13 | 83.14 | 134,000 | +1.73(+2.13%) |
Oct 24, 2005 | 78.40 | 81.46 | 78.40 | 81.41 | 193,600 | +2.90(+3.69%) |
Oct 21, 2005 | 77.60 | 79.86 | 76.93 | 78.51 | 112,400 | +0.45(+0.58%) |
Oct 20, 2005 | 80.75 | 81.20 | 76.93 | 78.06 | 362,400 | -3.33(-4.09%) |
Oct 19, 2005 | 79.50 | 81.46 | 78.12 | 81.39 | 488,600 | +1.64(+2.06%) |
Oct 18, 2005 | 82.74 | 83.25 | 79.75 | 79.75 | 212,700 | -3.74(-4.48%) |
Oct 17, 2005 | 84.02 | 84.42 | 83.09 | 83.49 | 61,000 | +0.82(+0.99%) |
Oct 14, 2005 | 81.27 | 82.84 | 79.71 | 82.67 | 144,900 | +1.16(+1.42%) |
Oct 13, 2005 | 82.60 | 82.83 | 80.00 | 81.51 | 230,000 | -2.09(-2.50%) |
Oct 12, 2005 | 84.65 | 86.68 | 83.28 | 83.60 | 178,200 | -1.60(-1.88%) |
Oct 11, 2005 | 84.40 | 85.69 | 84.16 | 85.20 | 168,000 | +1.92(+2.30%) |
Oct 10, 2005 | 84.18 | 84.18 | 82.62 | 83.28 | 163,600 | -1.10(-1.30%) |
Oct 07, 2005 | 83.87 | 84.55 | 83.17 | 84.38 | 113,400 | +1.60(+1.93%) |
Oct 06, 2005 | 83.00 | 84.50 | 80.58 | 82.78 | 397,600 | -1.90(-2.24%) |
Oct 05, 2005 | 87.94 | 88.11 | 84.67 | 84.68 | 468,700 | -3.11(-3.54%) |
Oct 04, 2005 | 90.39 | 90.39 | 87.79 | 87.79 | 106,700 | -3.16(-3.47%) |
Oct 03, 2005 | 91.00 | 92.13 | 90.72 | 90.95 | 72,000 | -0.25(-0.27%) |
Sep 30, 2005 | 92.58 | 92.62 | 91.17 | 91.20 | 68,100 | -1.50(-1.62%) |
Sep 29, 2005 | 92.20 | 92.82 | 91.70 | 92.70 | 99,400 | +0.70(+0.76%) |
Sep 28, 2005 | 90.33 | 92.35 | 90.33 | 92.00 | 73,000 | +0.70(+0.77%) |
Sep 27, 2005 | 90.48 | 91.30 | 90.07 | 91.30 | 188,900 | +0.08(+0.09%) |
Sep 26, 2005 | 89.46 | 91.24 | 89.38 | 91.22 | 253,600 | +1.62(+1.81%) |
Sep 23, 2005 | 89.60 | 90.26 | 89.02 | 89.60 | 191,200 | -1.59(-1.74%) |
Sep 22, 2005 | 92.97 | 92.98 | 89.52 | 91.19 | 216,400 | -0.44(-0.48%) |
Sep 21, 2005 | 92.32 | 92.44 | 91.39 | 91.63 | 205,500 | +0.89(+0.98%) |
Sep 20, 2005 | 91.59 | 91.59 | 90.22 | 90.74 | 50,000 | -0.63(-0.69%) |
Sep 19, 2005 | 91.01 | 91.93 | 90.86 | 91.37 | 102,700 | +2.10(+2.35%) |
Sep 16, 2005 | 88.92 | 89.32 | 88.60 | 89.27 | 222,700 | +0.83(+0.94%) |
Sep 15, 2005 | 89.16 | 89.23 | 87.35 | 88.44 | 144,500 | +0.10(+0.11%) |
Sep 14, 2005 | 87.85 | 88.73 | 87.63 | 88.34 | 91,900 | +0.84(+0.96%) |
Sep 13, 2005 | 88.26 | 88.78 | 87.44 | 87.50 | 70,300 | -0.73(-0.83%) |
Sep 12, 2005 | 89.32 | 89.52 | 88.08 | 88.23 | 116,600 | -1.63(-1.81%) |
Sep 09, 2005 | 88.31 | 89.88 | 88.31 | 89.86 | 59,900 | +2.33(+2.66%) |
Sep 08, 2005 | 87.58 | 88.24 | 87.39 | 87.53 | 40,800 | -0.14(-0.16%) |
Sep 07, 2005 | 87.61 | 88.56 | 87.23 | 87.67 | 105,300 | +0.08(+0.09%) |
Sep 06, 2005 | 87.00 | 87.59 | 86.21 | 87.59 | 161,700 | +0.56(+0.64%) |
Sep 02, 2005 | 87.60 | 87.71 | 86.86 | 87.03 | 122,400 | -1.57(-1.77%) |