Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 93.78 | 94.46 | 92.42 | 92.49 | 3,702,000 | -1.81(-1.92%) |
Nov 29, 2005 | 93.45 | 94.63 | 93.14 | 94.30 | 3,289,600 | +1.44(+1.55%) |
Nov 28, 2005 | 95.50 | 95.92 | 92.67 | 92.86 | 2,963,800 | -2.34(-2.46%) |
Nov 25, 2005 | 94.90 | 95.45 | 94.71 | 95.20 | 1,034,000 | +0.77(+0.82%) |
Nov 23, 2005 | 94.97 | 95.84 | 94.43 | 94.43 | 2,144,600 | -0.29(-0.31%) |
Nov 22, 2005 | 94.60 | 95.35 | 94.57 | 94.72 | 2,497,000 | +0.32(+0.34%) |
Nov 21, 2005 | 94.60 | 94.72 | 94.19 | 94.40 | 2,147,200 | -0.39(-0.41%) |
Nov 18, 2005 | 94.95 | 95.00 | 94.36 | 94.79 | 2,526,000 | +0.51(+0.54%) |
Nov 17, 2005 | 93.68 | 94.61 | 92.82 | 94.28 | 3,897,400 | +0.28(+0.30%) |
Nov 16, 2005 | 93.90 | 94.34 | 92.70 | 94.00 | 5,139,200 | +2.77(+3.04%) |
Nov 15, 2005 | 90.35 | 92.00 | 90.10 | 91.23 | 4,515,600 | +0.63(+0.70%) |
Nov 14, 2005 | 89.88 | 90.80 | 89.67 | 90.60 | 2,637,800 | +0.88(+0.98%) |
Nov 11, 2005 | 89.99 | 90.35 | 89.29 | 89.72 | 2,467,600 | -0.27(-0.30%) |
Nov 10, 2005 | 88.59 | 90.00 | 88.48 | 89.99 | 3,788,200 | +1.69(+1.91%) |
Nov 09, 2005 | 88.20 | 88.85 | 87.92 | 88.30 | 2,651,200 | +0.30(+0.34%) |
Nov 08, 2005 | 88.20 | 88.44 | 87.55 | 88.00 | 2,305,600 | -0.54(-0.61%) |
Nov 07, 2005 | 88.50 | 89.40 | 88.25 | 88.54 | 2,627,200 | +0.25(+0.28%) |
Nov 04, 2005 | 88.85 | 89.18 | 87.90 | 88.29 | 3,260,000 | -0.13(-0.15%) |
Nov 03, 2005 | 89.05 | 89.90 | 88.25 | 88.42 | 4,315,400 | -0.83(-0.93%) |
Nov 02, 2005 | 89.65 | 89.76 | 88.36 | 89.25 | 5,109,600 | -0.41(-0.46%) |
Nov 01, 2005 | 88.56 | 89.98 | 88.43 | 89.66 | 4,881,200 | +1.10(+1.24%) |
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%) |