Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 88.12 | 89.20 | 87.45 | 88.56 | 5,821,600 | +0.44(+0.50%) |
Oct 28, 2005 | 84.95 | 88.57 | 84.45 | 88.12 | 6,465,800 | +4.32(+5.16%) |
Oct 27, 2005 | 83.50 | 84.99 | 83.30 | 83.80 | 7,494,800 | +2.10(+2.57%) |
Oct 26, 2005 | 86.00 | 86.20 | 80.80 | 81.70 | 9,118,000 | -3.20(-3.77%) |
Oct 25, 2005 | 87.50 | 87.72 | 83.51 | 84.90 | 5,917,600 | -3.42(-3.87%) |
Oct 24, 2005 | 87.60 | 88.42 | 87.19 | 88.32 | 2,835,600 | +1.05(+1.20%) |
Oct 21, 2005 | 86.35 | 87.32 | 86.01 | 87.27 | 4,155,800 | +2.21(+2.60%) |
Oct 20, 2005 | 86.55 | 86.69 | 85.04 | 85.06 | 3,331,800 | -1.73(-1.99%) |
Oct 19, 2005 | 83.70 | 86.79 | 83.11 | 86.79 | 3,209,800 | +2.86(+3.41%) |
Oct 18, 2005 | 84.25 | 84.71 | 83.32 | 83.93 | 2,161,400 | -0.59(-0.70%) |
Oct 17, 2005 | 82.30 | 84.59 | 82.30 | 84.52 | 3,758,800 | +2.18(+2.65%) |
Oct 14, 2005 | 81.12 | 83.26 | 81.12 | 82.34 | 4,217,200 | +1.42(+1.75%) |
Oct 13, 2005 | 80.50 | 81.45 | 80.00 | 80.92 | 4,218,600 | -0.28(-0.34%) |
Oct 12, 2005 | 82.75 | 82.95 | 81.08 | 81.20 | 6,252,000 | -1.55(-1.87%) |
Oct 11, 2005 | 82.99 | 83.70 | 82.40 | 82.75 | 2,596,000 | -0.20(-0.24%) |
Oct 10, 2005 | 82.65 | 84.18 | 82.60 | 82.95 | 2,167,200 | +0.25(+0.30%) |
Oct 07, 2005 | 83.07 | 83.58 | 82.31 | 82.70 | 2,383,800 | -0.21(-0.25%) |
Oct 06, 2005 | 84.10 | 84.18 | 82.25 | 82.91 | 2,787,200 | -1.08(-1.29%) |
Oct 05, 2005 | 85.13 | 85.51 | 83.92 | 83.99 | 2,968,400 | -1.13(-1.33%) |
Oct 04, 2005 | 86.10 | 87.11 | 85.00 | 85.12 | 3,302,800 | -0.98(-1.14%) |
Oct 03, 2005 | 86.45 | 86.87 | 85.35 | 86.10 | 2,892,200 | -0.04(-0.05%) |
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%) |