Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 90.27 | 90.61 | 89.65 | 90.61 | 64,939,468 | +0.28(+0.31%) |
Sep 29, 2005 | 89.51 | 90.48 | 89.17 | 90.33 | 90,455,720 | +0.73(+0.81%) |
Sep 28, 2005 | 89.82 | 89.93 | 89.26 | 89.60 | 79,706,232 | +0.09(+0.10%) |
Sep 27, 2005 | 89.49 | 89.84 | 89.12 | 89.51 | 89,825,256 | -0.02(-0.02%) |
Sep 26, 2005 | 89.86 | 90.02 | 89.17 | 89.54 | 95,626,928 | +0.10(+0.12%) |
Sep 23, 2005 | 89.43 | 89.77 | 89.04 | 89.43 | 80,614,920 | +0.07(+0.08%) |
Sep 22, 2005 | 89.36 | 89.60 | 88.70 | 89.36 | 114,875,088 | +0.32(+0.36%) |
Sep 21, 2005 | 89.82 | 89.75 | 88.95 | 89.04 | 127,428,784 | -0.84(-0.93%) |
Sep 20, 2005 | 89.88 | 91.03 | 89.75 | 89.88 | 115,369,488 | -0.77(-0.84%) |
Sep 19, 2005 | 90.65 | 90.99 | 90.32 | 90.65 | 72,474,864 | -0.30(-0.33%) |
Sep 16, 2005 | 90.80 | 91.13 | 90.49 | 90.95 | 102,417,936 | +0.27(+0.29%) |
Sep 15, 2005 | 90.97 | 91.05 | 90.51 | 90.69 | 1,537,930 | -0.05(-0.06%) |
Sep 14, 2005 | 91.14 | 91.26 | 90.60 | 90.74 | 70,739,360 | -0.33(-0.36%) |
Sep 13, 2005 | 91.41 | 91.63 | 90.97 | 91.07 | 79,334,584 | -0.51(-0.55%) |
Sep 12, 2005 | 91.65 | 91.81 | 91.52 | 91.58 | 44,833,804 | -0.18(-0.20%) |
Sep 09, 2005 | 91.19 | 91.86 | 91.17 | 91.76 | 59,895,772 | +0.81(+0.89%) |
Sep 08, 2005 | 91.07 | 91.32 | 90.81 | 90.95 | 53,049,768 | -0.30(-0.33%) |
Sep 07, 2005 | 91.05 | 91.41 | 90.92 | 91.25 | 56,647,868 | +0.15(+0.17%) |
Sep 06, 2005 | 91.10 | 91.17 | 90.32 | 91.10 | 77,725,360 | +1.05(+1.17%) |
Sep 02, 2005 | 90.05 | 90.49 | 89.88 | 90.05 | 63,836,872 | -0.16(-0.18%) |
Sep 01, 2005 | 90.21 | 90.69 | 89.21 | 90.21 | 100,918,696 | -0.07(-0.07%) |
Aug 31, 2005 | 90.27 | 90.33 | 88.92 | 90.27 | 135,182,528 | +1.13(+1.26%) |
Aug 30, 2005 | 89.29 | 89.33 | 88.66 | 89.15 | 99,314,504 | -0.47(-0.53%) |
Aug 29, 2005 | 88.48 | 89.68 | 88.65 | 89.62 | 76,279,904 | +0.68(+0.77%) |
Aug 26, 2005 | 88.93 | 89.47 | 88.87 | 88.93 | 81,175,184 | -0.61(-0.68%) |
Aug 25, 2005 | 89.37 | 89.60 | 89.26 | 89.54 | 48,383,972 | +0.32(+0.36%) |
Aug 24, 2005 | 89.80 | 90.38 | 89.18 | 89.22 | 107,410,832 | -0.80(-0.89%) |
Aug 23, 2005 | 90.21 | 90.30 | 89.22 | 90.02 | 75,007,304 | -0.17(-0.19%) |
Aug 22, 2005 | 90.27 | 90.75 | 89.76 | 90.19 | 94,980,576 | +0.00(+0.00%) |
Aug 19, 2005 | 90.31 | 90.45 | 89.99 | 90.19 | 54,191,880 | +0.21(+0.23%) |
Aug 18, 2005 | 89.88 | 90.26 | 89.73 | 89.99 | 72,700,952 | -0.01(-0.01%) |
Aug 17, 2005 | 89.99 | 90.49 | 89.87 | 89.99 | 84,869,688 | -0.01(-0.01%) |
Aug 16, 2005 | 90.91 | 90.97 | 89.91 | 90.00 | 98,090,512 | -1.19(-1.30%) |
Aug 15, 2005 | 90.74 | 91.22 | 90.46 | 91.19 | 49,185,660 | +0.56(+0.62%) |
Aug 12, 2005 | 91.00 | 91.09 | 90.40 | 90.63 | 74,419,480 | -0.56(-0.61%) |
Aug 11, 2005 | 90.78 | 91.34 | 90.59 | 91.19 | 79,904,888 | +0.36(+0.40%) |
Aug 10, 2005 | 91.19 | 91.69 | 90.45 | 90.83 | 99,291,424 | -0.04(-0.05%) |
Aug 09, 2005 | 90.63 | 91.02 | 90.49 | 90.87 | 64,231,608 | +0.55(+0.60%) |
Aug 08, 2005 | 90.71 | 90.88 | 90.13 | 90.32 | 65,485,196 | -0.17(-0.19%) |
Aug 05, 2005 | 90.91 | 91.30 | 90.34 | 90.49 | 73,056,712 | -0.62(-0.68%) |
Aug 04, 2005 | 91.49 | 91.55 | 91.00 | 91.11 | 69,307,480 | -0.74(-0.80%) |
Aug 03, 2005 | 91.50 | 91.86 | 91.41 | 91.85 | 50,502,396 | +0.24(+0.27%) |
Aug 02, 2005 | 91.22 | 91.76 | 91.13 | 91.61 | 62,751,520 | +0.55(+0.60%) |
Aug 01, 2005 | 91.19 | 91.35 | 90.91 | 91.06 | 58,294,700 | -0.07(-0.07%) |
Jul 29, 2005 | 91.62 | 91.78 | 90.95 | 91.13 | 84,790,256 | -0.61(-0.67%) |
Jul 28, 2005 | 91.31 | 91.79 | 91.05 | 91.74 | 65,765,872 | +0.57(+0.63%) |
Jul 27, 2005 | 90.95 | 91.24 | 90.62 | 91.16 | 61,452,172 | +0.33(+0.36%) |
Jul 26, 2005 | 90.75 | 90.97 | 90.12 | 90.83 | 58,148,456 | +0.11(+0.12%) |
Jul 25, 2005 | 90.88 | 91.28 | 90.47 | 90.72 | 78,193,968 | -0.26(-0.28%) |
Jul 22, 2005 | 90.49 | 91.00 | 90.31 | 90.98 | 75,941,928 | +0.60(+0.67%) |
Jul 21, 2005 | 90.99 | 91.03 | 90.19 | 90.38 | 136,857,872 | -0.53(-0.58%) |
Jul 20, 2005 | 90.28 | 91.12 | 90.07 | 90.91 | 94,509,792 | +0.31(+0.34%) |
Jul 19, 2005 | 90.37 | 90.66 | 90.15 | 90.60 | 80,793,480 | +0.49(+0.55%) |
Jul 18, 2005 | 90.21 | 90.31 | 89.88 | 90.10 | 77,045,336 | -0.36(-0.40%) |
Jul 15, 2005 | 90.43 | 90.61 | 90.11 | 90.46 | 76,228,168 | -0.05(-0.06%) |
Jul 14, 2005 | 90.57 | 90.91 | 90.21 | 90.52 | 87,957,096 | +0.35(+0.39%) |
Jul 13, 2005 | 90.05 | 90.23 | 89.84 | 90.16 | 56,034,108 | +0.13(+0.14%) |
Jul 12, 2005 | 89.77 | 90.31 | 89.58 | 90.04 | 70,824,096 | +0.24(+0.26%) |
Jul 11, 2005 | 89.35 | 89.92 | 89.34 | 89.80 | 67,567,768 | +0.46(+0.51%) |
Jul 08, 2005 | 88.35 | 89.35 | 88.17 | 89.35 | 87,650,896 | +1.01(+1.14%) |
Jul 07, 2005 | 87.11 | 88.34 | 87.09 | 88.34 | 140,212,096 | +0.35(+0.39%) |
Jul 06, 2005 | 88.66 | 88.85 | 87.94 | 87.99 | 73,410,440 | -0.74(-0.84%) |
Jul 05, 2005 | 87.81 | 88.85 | 87.78 | 88.73 | 70,001,360 | +0.71(+0.80%) |