Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 86.38 | 86.42 | 85.95 | 86.03 | 11,326 | -0.43(-0.50%) |
Sep 29, 2005 | 85.22 | 86.48 | 85.01 | 86.46 | 32,624 | +1.23(+1.45%) |
Sep 28, 2005 | 85.94 | 86.10 | 85.22 | 85.22 | 7,756 | -0.54(-0.63%) |
Sep 27, 2005 | 85.78 | 86.01 | 85.48 | 85.77 | 8,740 | +0.02(+0.02%) |
Sep 26, 2005 | 86.34 | 86.40 | 85.75 | 85.75 | 5,786 | -0.31(-0.36%) |
Sep 23, 2005 | 86.06 | 86.16 | 85.45 | 86.06 | 7,386 | -0.66(-0.76%) |
Sep 22, 2005 | 86.22 | 86.82 | 85.60 | 86.72 | 15,019 | +0.48(+0.56%) |
Sep 21, 2005 | 86.88 | 87.12 | 86.24 | 86.24 | 12,065 | -1.38(-1.58%) |
Sep 20, 2005 | 88.52 | 88.85 | 87.62 | 87.62 | 12,434 | -0.40(-0.46%) |
Sep 19, 2005 | 88.62 | 88.62 | 87.97 | 88.02 | 59,217 | -0.77(-0.87%) |
Sep 16, 2005 | 87.78 | 88.80 | 87.78 | 88.80 | 10,095 | +1.37(+1.57%) |
Sep 15, 2005 | 87.64 | 87.64 | 87.15 | 87.42 | 6,524 | -0.08(-0.09%) |
Sep 14, 2005 | 87.87 | 87.92 | 87.51 | 87.51 | 10,218 | -0.22(-0.25%) |
Sep 13, 2005 | 87.75 | 88.14 | 87.68 | 87.72 | 128,283 | -0.76(-0.86%) |
Sep 12, 2005 | 88.39 | 88.49 | 88.21 | 88.49 | 6,771 | +0.37(+0.42%) |
Sep 09, 2005 | 87.82 | 88.39 | 87.82 | 88.11 | 6,524 | +0.44(+0.50%) |
Sep 08, 2005 | 87.89 | 88.00 | 87.61 | 87.68 | 6,155 | -0.36(-0.41%) |
Sep 07, 2005 | 88.05 | 88.12 | 87.81 | 88.03 | 11,941 | -0.02(-0.02%) |
Sep 06, 2005 | 87.56 | 88.16 | 87.42 | 88.05 | 7,263 | +0.76(+0.87%) |
Sep 02, 2005 | 87.44 | 87.64 | 87.26 | 87.29 | 52,322 | +0.02(+0.02%) |
Sep 01, 2005 | 86.85 | 87.75 | 86.61 | 87.27 | 235,514 | +0.24(+0.27%) |
Aug 31, 2005 | 86.29 | 87.03 | 85.86 | 87.03 | 3,570 | +0.92(+1.07%) |
Aug 30, 2005 | 87.79 | 87.79 | 85.82 | 86.12 | 18,097 | -0.46(-0.53%) |
Aug 29, 2005 | 85.91 | 86.68 | 85.71 | 86.58 | 49,614 | +0.43(+0.50%) |
Aug 26, 2005 | 86.90 | 86.90 | 86.03 | 86.15 | 33,363 | -0.67(-0.77%) |
Aug 25, 2005 | 86.77 | 86.94 | 86.68 | 86.81 | 3,816 | +0.00(+0.00%) |
Aug 24, 2005 | 87.52 | 87.72 | 86.70 | 86.81 | 3,693 | -0.80(-0.91%) |
Aug 23, 2005 | 88.06 | 88.06 | 87.37 | 87.61 | 4,062 | -0.55(-0.63%) |
Aug 22, 2005 | 88.48 | 88.48 | 87.91 | 88.16 | 2,339 | +0.12(+0.14%) |
Aug 19, 2005 | 88.02 | 88.06 | 87.88 | 88.04 | 3,693 | +0.32(+0.36%) |
Aug 18, 2005 | 87.51 | 87.94 | 87.51 | 87.72 | 2,092 | -0.04(-0.05%) |
Aug 17, 2005 | 87.60 | 88.07 | 87.60 | 87.77 | 4,555 | +0.07(+0.08%) |
Aug 16, 2005 | 88.13 | 88.37 | 87.69 | 87.69 | 1,250,947 | -0.52(-0.59%) |
Aug 15, 2005 | 87.37 | 88.24 | 87.26 | 88.21 | 2,954 | +0.54(+0.61%) |
Aug 12, 2005 | 87.72 | 87.86 | 87.38 | 87.68 | 2,585 | -0.28(-0.31%) |
Aug 11, 2005 | 87.64 | 87.98 | 87.42 | 87.95 | 12,311 | +0.41(+0.46%) |
Aug 10, 2005 | 88.19 | 88.59 | 87.35 | 87.55 | 4,062 | -0.03(-0.04%) |
Aug 09, 2005 | 87.68 | 88.01 | 87.56 | 87.58 | 13,788 | +0.23(+0.26%) |
Aug 08, 2005 | 87.64 | 87.88 | 87.29 | 87.35 | 11,818 | -0.36(-0.41%) |
Aug 05, 2005 | 88.46 | 88.46 | 87.60 | 87.71 | 8,248 | -1.05(-1.18%) |
Aug 04, 2005 | 88.86 | 88.86 | 88.51 | 88.76 | 3,939 | -0.30(-0.34%) |
Aug 03, 2005 | 88.86 | 89.14 | 88.69 | 89.06 | 6,401 | -0.03(-0.04%) |
Aug 02, 2005 | 88.76 | 89.15 | 88.68 | 89.09 | 3,939 | +0.33(+0.38%) |
Aug 01, 2005 | 88.54 | 88.76 | 88.46 | 88.76 | 5,416 | +0.37(+0.42%) |
Jul 29, 2005 | 89.19 | 89.29 | 88.38 | 88.38 | 7,879 | -0.97(-1.08%) |
Jul 28, 2005 | 89.31 | 89.48 | 88.89 | 89.35 | 6,771 | +0.28(+0.31%) |
Jul 27, 2005 | 88.94 | 89.07 | 88.76 | 89.07 | 2,216 | -0.33(-0.37%) |
Jul 26, 2005 | 89.27 | 89.50 | 89.21 | 89.41 | 4,308 | +0.06(+0.07%) |
Jul 25, 2005 | 89.74 | 89.84 | 89.34 | 89.34 | 3,570 | -0.28(-0.32%) |
Jul 22, 2005 | 89.23 | 89.71 | 89.12 | 89.63 | 3,447 | +0.56(+0.63%) |
Jul 21, 2005 | 89.59 | 89.59 | 89.02 | 89.06 | 9,602 | -0.45(-0.50%) |
Jul 20, 2005 | 89.09 | 89.58 | 89.00 | 89.51 | 2,585 | +0.42(+0.47%) |
Jul 19, 2005 | 89.19 | 89.38 | 88.99 | 89.09 | 45,797 | -0.07(-0.08%) |
Jul 18, 2005 | 89.51 | 89.57 | 89.10 | 89.16 | 6,278 | -1.05(-1.16%) |
Jul 15, 2005 | 90.07 | 90.32 | 89.84 | 90.21 | 3,324 | +0.10(+0.11%) |
Jul 14, 2005 | 89.92 | 90.28 | 89.82 | 90.11 | 6,032 | +0.41(+0.45%) |
Jul 13, 2005 | 89.39 | 89.75 | 89.29 | 89.71 | 5,663 | +0.48(+0.54%) |
Jul 12, 2005 | 89.11 | 89.47 | 88.91 | 89.23 | 5,293 | +0.25(+0.28%) |
Jul 11, 2005 | 88.82 | 89.24 | 88.76 | 88.98 | 5,293 | +0.32(+0.37%) |
Jul 08, 2005 | 87.89 | 88.76 | 87.88 | 88.65 | 16,866 | +0.78(+0.89%) |
Jul 07, 2005 | 87.40 | 87.87 | 86.76 | 87.87 | 30,408 | +0.01(+0.01%) |
Jul 06, 2005 | 88.32 | 88.32 | 87.86 | 87.86 | 1,846 | -0.37(-0.41%) |
Jul 05, 2005 | 87.48 | 88.23 | 87.48 | 88.23 | 6,032 | +0.59(+0.68%) |