Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 92.14 | 92.76 | 92.07 | 92.67 | 3,468,756 | +0.27(+0.30%) |
Sep 29, 2005 | 90.78 | 92.58 | 90.72 | 92.39 | 5,813,756 | +0.85(+0.93%) |
Sep 28, 2005 | 91.58 | 92.12 | 91.29 | 91.54 | 4,763,210 | +0.33(+0.36%) |
Sep 27, 2005 | 91.23 | 92.20 | 91.12 | 91.21 | 5,333,420 | -0.25(-0.27%) |
Sep 26, 2005 | 91.42 | 91.57 | 90.93 | 91.46 | 5,049,627 | +0.40(+0.44%) |
Sep 23, 2005 | 90.86 | 91.39 | 89.80 | 91.06 | 5,032,833 | +0.74(+0.82%) |
Sep 22, 2005 | 88.17 | 90.73 | 87.61 | 90.32 | 6,338,176 | +2.15(+2.44%) |
Sep 21, 2005 | 88.51 | 89.64 | 88.00 | 88.17 | 7,701,511 | -1.81(-2.01%) |
Sep 20, 2005 | 91.76 | 91.77 | 89.97 | 89.97 | 8,857,807 | -0.18(-0.19%) |
Sep 19, 2005 | 90.15 | 90.41 | 89.19 | 90.15 | 4,346,901 | -0.09(-0.10%) |
Sep 16, 2005 | 88.79 | 90.32 | 88.64 | 90.24 | 8,312,394 | +1.87(+2.11%) |
Sep 15, 2005 | 87.65 | 88.41 | 87.57 | 88.37 | 3,275,231 | +0.04(+0.04%) |
Sep 14, 2005 | 89.75 | 90.32 | 88.05 | 88.34 | 4,581,755 | -0.99(-1.11%) |
Sep 13, 2005 | 89.75 | 89.85 | 88.98 | 89.33 | 3,120,674 | -0.61(-0.68%) |
Sep 12, 2005 | 88.95 | 90.30 | 88.85 | 89.94 | 4,099,189 | +1.39(+1.58%) |
Sep 09, 2005 | 88.03 | 88.63 | 87.95 | 88.54 | 3,092,596 | +0.77(+0.88%) |
Sep 08, 2005 | 87.44 | 88.18 | 87.20 | 87.77 | 2,992,750 | +0.19(+0.22%) |
Sep 07, 2005 | 87.34 | 87.69 | 87.14 | 87.58 | 2,752,910 | +0.24(+0.28%) |
Sep 06, 2005 | 87.34 | 87.59 | 86.61 | 87.34 | 2,885,032 | +1.05(+1.22%) |
Sep 02, 2005 | 86.35 | 86.73 | 85.92 | 86.29 | 1,932,102 | +0.07(+0.08%) |
Sep 01, 2005 | 85.14 | 87.22 | 85.06 | 86.22 | 4,027,552 | +1.48(+1.74%) |
Aug 31, 2005 | 84.14 | 84.98 | 83.72 | 84.74 | 2,774,297 | +1.02(+1.22%) |
Aug 30, 2005 | 83.76 | 83.84 | 82.97 | 83.72 | 2,367,435 | -0.24(-0.28%) |
Aug 29, 2005 | 83.46 | 84.15 | 83.29 | 83.95 | 2,096,631 | +0.30(+0.36%) |
Aug 26, 2005 | 84.22 | 84.37 | 83.10 | 83.65 | 2,176,140 | -0.57(-0.68%) |
Aug 25, 2005 | 84.02 | 84.41 | 83.08 | 84.22 | 2,567,126 | +0.39(+0.46%) |
Aug 24, 2005 | 85.20 | 85.90 | 83.83 | 83.83 | 2,946,042 | -1.38(-1.62%) |
Aug 23, 2005 | 84.98 | 85.36 | 84.65 | 85.21 | 2,528,290 | +0.08(+0.09%) |
Aug 22, 2005 | 85.21 | 85.68 | 84.66 | 85.14 | 2,204,874 | +0.33(+0.39%) |
Aug 19, 2005 | 84.69 | 85.24 | 84.56 | 84.81 | 1,902,843 | +0.32(+0.38%) |
Aug 18, 2005 | 84.52 | 84.85 | 84.01 | 84.49 | 2,679,436 | -0.21(-0.25%) |
Aug 17, 2005 | 85.25 | 85.42 | 84.00 | 84.70 | 5,534,292 | -0.72(-0.85%) |
Aug 16, 2005 | 87.31 | 87.55 | 85.36 | 85.42 | 3,521,500 | -1.97(-2.26%) |
Aug 15, 2005 | 86.32 | 87.51 | 86.11 | 87.40 | 3,037,491 | +0.78(+0.90%) |
Aug 12, 2005 | 86.26 | 87.15 | 86.05 | 86.62 | 3,978,875 | -0.37(-0.43%) |
Aug 11, 2005 | 85.42 | 87.10 | 85.32 | 86.99 | 5,468,166 | +1.61(+1.88%) |
Aug 10, 2005 | 85.35 | 86.75 | 85.23 | 85.39 | 5,606,454 | +0.42(+0.49%) |
Aug 09, 2005 | 83.86 | 85.07 | 83.85 | 84.97 | 4,741,036 | +1.20(+1.43%) |
Aug 08, 2005 | 83.86 | 84.57 | 83.57 | 83.77 | 3,644,175 | +0.16(+0.19%) |
Aug 05, 2005 | 82.89 | 83.69 | 82.51 | 83.61 | 4,279,200 | +0.34(+0.41%) |
Aug 04, 2005 | 83.84 | 83.89 | 82.89 | 83.27 | 2,732,049 | -1.23(-1.46%) |
Aug 03, 2005 | 83.14 | 84.68 | 82.90 | 84.50 | 4,418,801 | +1.03(+1.23%) |
Aug 02, 2005 | 81.74 | 83.60 | 81.74 | 83.47 | 3,519,139 | +1.83(+2.24%) |
Aug 01, 2005 | 82.01 | 82.52 | 81.32 | 81.64 | 3,227,080 | -0.27(-0.33%) |
Jul 29, 2005 | 83.40 | 83.46 | 81.89 | 81.92 | 2,739,265 | -1.67(-2.00%) |
Jul 28, 2005 | 83.23 | 83.76 | 82.39 | 83.59 | 3,073,440 | +0.40(+0.48%) |
Jul 27, 2005 | 82.28 | 83.21 | 81.77 | 83.19 | 3,134,712 | +1.09(+1.33%) |
Jul 26, 2005 | 82.72 | 82.86 | 81.99 | 82.10 | 2,624,987 | -0.46(-0.55%) |
Jul 25, 2005 | 83.13 | 83.63 | 82.55 | 82.56 | 2,457,440 | -0.62(-0.74%) |
Jul 22, 2005 | 82.27 | 83.26 | 82.07 | 83.18 | 3,100,862 | +0.67(+0.81%) |
Jul 21, 2005 | 83.27 | 83.56 | 82.22 | 82.51 | 5,145,537 | -1.04(-1.24%) |
Jul 20, 2005 | 82.12 | 83.82 | 82.11 | 83.54 | 5,355,069 | -0.08(-0.10%) |
Jul 19, 2005 | 82.81 | 83.75 | 82.79 | 83.63 | 4,763,603 | +1.13(+1.37%) |
Jul 18, 2005 | 82.28 | 82.83 | 81.93 | 82.50 | 3,526,617 | -0.20(-0.24%) |
Jul 15, 2005 | 82.51 | 82.92 | 82.14 | 82.70 | 3,894,249 | -0.04(-0.05%) |
Jul 14, 2005 | 83.04 | 83.23 | 82.48 | 82.73 | 4,920,523 | +0.42(+0.51%) |
Jul 13, 2005 | 81.80 | 82.67 | 81.74 | 82.31 | 5,104,339 | +0.58(+0.71%) |
Jul 12, 2005 | 81.55 | 82.83 | 81.55 | 81.74 | 5,750,909 | -0.05(-0.07%) |
Jul 11, 2005 | 80.53 | 81.90 | 80.50 | 81.79 | 5,826,089 | +1.27(+1.57%) |
Jul 08, 2005 | 79.34 | 80.67 | 79.02 | 80.52 | 4,187,883 | +1.18(+1.49%) |
Jul 07, 2005 | 78.01 | 79.43 | 77.76 | 79.34 | 5,576,540 | +0.42(+0.53%) |
Jul 06, 2005 | 78.53 | 79.32 | 78.53 | 78.92 | 5,645,422 | +0.28(+0.36%) |
Jul 05, 2005 | 77.93 | 79.04 | 77.86 | 78.64 | 3,264,079 | +0.36(+0.46%) |