Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 84.87 | 86.62 | 84.80 | 86.14 | 3,946,800 | +1.44(+1.70%) |
Sep 29, 2005 | 82.54 | 85.00 | 82.41 | 84.70 | 4,631,200 | +1.30(+1.56%) |
Sep 28, 2005 | 83.19 | 83.72 | 82.98 | 83.40 | 2,906,600 | +0.01(+0.01%) |
Sep 27, 2005 | 82.70 | 83.75 | 82.62 | 83.39 | 4,375,600 | +0.82(+0.99%) |
Sep 26, 2005 | 82.00 | 82.87 | 81.80 | 82.57 | 3,516,400 | +1.33(+1.64%) |
Sep 23, 2005 | 80.74 | 83.68 | 80.56 | 81.24 | 5,639,200 | +0.30(+0.37%) |
Sep 22, 2005 | 79.45 | 80.95 | 79.40 | 80.94 | 2,846,000 | +1.06(+1.33%) |
Sep 21, 2005 | 80.50 | 80.90 | 79.82 | 79.88 | 2,626,200 | -0.98(-1.21%) |
Sep 20, 2005 | 81.20 | 81.85 | 80.75 | 80.86 | 2,866,600 | -0.11(-0.14%) |
Sep 19, 2005 | 81.75 | 81.75 | 80.63 | 80.97 | 2,288,400 | -0.92(-1.12%) |
Sep 16, 2005 | 81.80 | 82.50 | 81.12 | 81.89 | 4,080,600 | +0.89(+1.10%) |
Sep 15, 2005 | 80.47 | 81.31 | 80.17 | 81.00 | 3,748,200 | +0.60(+0.75%) |
Sep 14, 2005 | 80.58 | 81.61 | 80.10 | 80.40 | 4,572,200 | -0.18(-0.22%) |
Sep 13, 2005 | 83.00 | 83.25 | 80.40 | 80.58 | 5,820,400 | -3.37(-4.01%) |
Sep 12, 2005 | 84.60 | 84.98 | 83.70 | 83.95 | 3,200,800 | -0.80(-0.94%) |
Sep 09, 2005 | 83.78 | 84.96 | 83.56 | 84.75 | 2,373,200 | +1.00(+1.19%) |
Sep 08, 2005 | 81.75 | 84.13 | 81.70 | 83.75 | 4,754,600 | +0.55(+0.66%) |
Sep 07, 2005 | 81.60 | 83.56 | 81.56 | 83.20 | 4,783,600 | +1.15(+1.40%) |
Sep 06, 2005 | 80.07 | 82.05 | 79.95 | 82.05 | 3,597,600 | +1.95(+2.43%) |
Sep 02, 2005 | 79.60 | 80.21 | 79.50 | 80.10 | 2,101,600 | +0.40(+0.50%) |
Sep 01, 2005 | 79.45 | 80.12 | 79.03 | 79.70 | 2,894,400 | +0.03(+0.04%) |
Aug 31, 2005 | 79.00 | 79.75 | 78.57 | 79.67 | 3,692,800 | +0.63(+0.80%) |
Aug 30, 2005 | 78.33 | 79.30 | 78.05 | 79.04 | 3,277,400 | +0.69(+0.88%) |
Aug 29, 2005 | 76.93 | 78.50 | 76.84 | 78.35 | 2,696,600 | +0.62(+0.80%) |
Aug 26, 2005 | 78.55 | 78.58 | 77.30 | 77.73 | 3,178,600 | -0.77(-0.98%) |
Aug 25, 2005 | 77.10 | 78.60 | 76.81 | 78.50 | 2,994,400 | +1.79(+2.33%) |
Aug 24, 2005 | 77.59 | 77.85 | 76.71 | 76.71 | 2,295,200 | -0.88(-1.13%) |
Aug 23, 2005 | 78.00 | 78.41 | 77.59 | 77.59 | 2,179,400 | -0.18(-0.23%) |
Aug 22, 2005 | 77.90 | 78.70 | 77.51 | 77.77 | 2,523,600 | +0.20(+0.26%) |
Aug 19, 2005 | 77.80 | 78.03 | 77.20 | 77.57 | 2,548,400 | -0.04(-0.05%) |
Aug 18, 2005 | 77.81 | 78.61 | 77.37 | 77.61 | 3,612,600 | -0.12(-0.15%) |
Aug 17, 2005 | 78.20 | 78.20 | 77.04 | 77.73 | 2,925,600 | -0.76(-0.97%) |
Aug 16, 2005 | 79.15 | 79.30 | 78.34 | 78.49 | 1,757,000 | -0.76(-0.96%) |
Aug 15, 2005 | 79.28 | 79.37 | 78.72 | 79.25 | 2,348,200 | -0.23(-0.29%) |
Aug 12, 2005 | 79.33 | 79.64 | 78.54 | 79.48 | 3,352,600 | +0.21(+0.26%) |
Aug 11, 2005 | 78.09 | 79.37 | 78.08 | 79.27 | 3,690,600 | +1.17(+1.50%) |
Aug 10, 2005 | 77.39 | 79.00 | 77.20 | 78.10 | 5,091,000 | +1.11(+1.44%) |
Aug 09, 2005 | 74.94 | 77.15 | 74.67 | 76.99 | 4,872,200 | +2.11(+2.82%) |
Aug 08, 2005 | 75.90 | 76.32 | 74.28 | 74.88 | 3,359,200 | -0.67(-0.89%) |
Aug 05, 2005 | 76.77 | 77.07 | 75.50 | 75.55 | 5,161,600 | -1.22(-1.59%) |
Aug 04, 2005 | 76.89 | 77.00 | 76.56 | 76.77 | 4,690,200 | -0.12(-0.16%) |
Aug 03, 2005 | 77.00 | 77.40 | 76.20 | 76.89 | 5,195,400 | +0.01(+0.01%) |
Aug 02, 2005 | 77.83 | 77.85 | 76.51 | 76.88 | 6,638,600 | -0.92(-1.18%) |
Aug 01, 2005 | 77.66 | 78.25 | 77.50 | 77.80 | 5,722,600 | +0.40(+0.52%) |
Jul 29, 2005 | 78.45 | 78.87 | 77.20 | 77.40 | 5,881,200 | -1.00(-1.28%) |
Jul 28, 2005 | 75.25 | 79.01 | 75.06 | 78.40 | 11,169,000 | +3.78(+5.07%) |
Jul 27, 2005 | 76.15 | 76.57 | 74.55 | 74.62 | 6,612,200 | -1.18(-1.56%) |
Jul 26, 2005 | 76.01 | 76.15 | 75.17 | 75.80 | 6,639,600 | -0.21(-0.28%) |
Jul 25, 2005 | 76.35 | 76.85 | 75.35 | 76.01 | 4,665,000 | -0.44(-0.58%) |
Jul 22, 2005 | 76.40 | 77.61 | 76.21 | 76.45 | 4,723,600 | -0.11(-0.14%) |
Jul 21, 2005 | 76.55 | 77.76 | 75.36 | 76.56 | 7,154,000 | -1.97(-2.51%) |
Jul 20, 2005 | 78.50 | 79.10 | 77.74 | 78.53 | 4,327,400 | -0.47(-0.59%) |
Jul 19, 2005 | 81.55 | 81.69 | 78.00 | 79.00 | 8,880,400 | -2.23(-2.75%) |
Jul 18, 2005 | 81.38 | 81.72 | 80.57 | 81.23 | 2,231,800 | -0.15(-0.18%) |
Jul 15, 2005 | 80.70 | 81.72 | 80.22 | 81.38 | 3,267,600 | +1.02(+1.27%) |
Jul 14, 2005 | 82.50 | 82.51 | 79.80 | 80.36 | 5,035,000 | -1.42(-1.74%) |
Jul 13, 2005 | 82.25 | 83.00 | 80.30 | 81.78 | 4,873,600 | -1.43(-1.72%) |
Jul 12, 2005 | 83.91 | 84.08 | 81.64 | 83.21 | 3,818,200 | -0.67(-0.80%) |
Jul 11, 2005 | 84.95 | 84.98 | 83.60 | 83.88 | 2,686,400 | -0.44(-0.52%) |
Jul 08, 2005 | 84.01 | 84.60 | 83.75 | 84.32 | 2,724,800 | +0.33(+0.39%) |
Jul 07, 2005 | 83.20 | 84.18 | 82.19 | 83.99 | 3,406,000 | +0.42(+0.50%) |
Jul 06, 2005 | 84.20 | 85.89 | 83.19 | 83.57 | 6,290,800 | -0.63(-0.75%) |
Jul 05, 2005 | 82.00 | 84.31 | 82.00 | 84.20 | 3,207,000 | +1.84(+2.23%) |