Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 100.40 | 103.66 | 100.30 | 103.40 | 676,900 | +3.42(+3.42%) |
Aug 30, 2005 | 103.03 | 104.19 | 99.63 | 99.98 | 923,300 | -3.15(-3.05%) |
Aug 29, 2005 | 104.20 | 104.20 | 102.22 | 103.13 | 856,200 | -1.07(-1.03%) |
Aug 26, 2005 | 108.31 | 108.49 | 104.17 | 104.20 | 808,900 | -3.77(-3.49%) |
Aug 25, 2005 | 108.96 | 108.99 | 107.31 | 107.97 | 859,300 | -0.31(-0.29%) |
Aug 24, 2005 | 106.58 | 111.48 | 106.26 | 108.28 | 1,048,000 | +1.44(+1.35%) |
Aug 23, 2005 | 107.95 | 108.88 | 106.18 | 106.84 | 930,200 | -1.21(-1.12%) |
Aug 22, 2005 | 106.24 | 108.64 | 106.00 | 108.05 | 1,116,100 | +1.82(+1.71%) |
Aug 19, 2005 | 102.40 | 109.44 | 101.81 | 106.23 | 2,658,500 | +3.83(+3.74%) |
Aug 18, 2005 | 90.50 | 102.48 | 90.11 | 102.40 | 5,201,200 | +20.30(+24.73%) |
Aug 17, 2005 | 82.00 | 83.10 | 81.85 | 82.10 | 893,100 | +0.10(+0.12%) |
Aug 16, 2005 | 83.20 | 83.40 | 81.65 | 82.00 | 765,500 | -1.62(-1.94%) |
Aug 15, 2005 | 82.66 | 84.15 | 82.65 | 83.62 | 737,800 | +0.96(+1.16%) |
Aug 12, 2005 | 81.65 | 82.93 | 81.01 | 82.66 | 525,500 | +0.77(+0.94%) |
Aug 11, 2005 | 80.76 | 82.32 | 80.76 | 81.89 | 473,900 | +1.13(+1.40%) |
Aug 10, 2005 | 82.75 | 82.80 | 80.28 | 80.76 | 655,200 | -1.18(-1.44%) |
Aug 09, 2005 | 81.41 | 82.72 | 81.41 | 81.94 | 364,400 | +0.53(+0.65%) |
Aug 08, 2005 | 82.60 | 82.73 | 81.14 | 81.41 | 654,400 | -0.69(-0.84%) |
Aug 05, 2005 | 84.55 | 84.55 | 81.75 | 82.10 | 694,700 | -3.02(-3.55%) |
Aug 04, 2005 | 84.70 | 86.41 | 84.70 | 85.12 | 432,200 | +0.25(+0.29%) |
Aug 03, 2005 | 84.90 | 85.40 | 84.57 | 84.87 | 477,200 | -0.18(-0.21%) |
Aug 02, 2005 | 85.49 | 85.49 | 84.55 | 85.05 | 551,800 | -0.44(-0.51%) |
Aug 01, 2005 | 85.75 | 85.87 | 84.50 | 85.49 | 591,100 | -0.46(-0.54%) |
Jul 29, 2005 | 85.70 | 86.49 | 85.15 | 85.95 | 647,100 | +0.42(+0.49%) |
Jul 28, 2005 | 84.44 | 85.86 | 84.43 | 85.53 | 644,800 | +1.09(+1.29%) |
Jul 27, 2005 | 82.85 | 84.54 | 82.55 | 84.44 | 778,500 | +1.29(+1.55%) |
Jul 26, 2005 | 81.50 | 83.15 | 81.34 | 83.15 | 765,300 | +1.80(+2.21%) |
Jul 25, 2005 | 81.66 | 82.40 | 80.86 | 81.35 | 719,800 | -0.31(-0.38%) |
Jul 22, 2005 | 80.98 | 81.67 | 80.20 | 81.66 | 711,700 | +0.68(+0.84%) |
Jul 21, 2005 | 83.40 | 83.45 | 80.63 | 80.98 | 659,200 | -2.39(-2.87%) |
Jul 20, 2005 | 84.51 | 84.94 | 82.21 | 83.37 | 520,200 | -1.15(-1.36%) |
Jul 19, 2005 | 84.95 | 85.38 | 84.00 | 84.52 | 389,500 | +0.47(+0.56%) |
Jul 18, 2005 | 83.73 | 84.83 | 82.83 | 84.05 | 603,500 | +0.32(+0.38%) |
Jul 15, 2005 | 82.60 | 83.80 | 82.31 | 83.73 | 442,800 | +0.73(+0.88%) |
Jul 14, 2005 | 83.54 | 84.05 | 81.81 | 83.00 | 515,100 | +0.66(+0.80%) |
Jul 13, 2005 | 81.90 | 82.72 | 80.55 | 82.34 | 404,800 | +0.40(+0.49%) |
Jul 12, 2005 | 81.80 | 82.21 | 80.88 | 81.94 | 502,500 | -0.06(-0.07%) |
Jul 11, 2005 | 81.15 | 82.35 | 81.05 | 82.00 | 637,800 | +0.11(+0.13%) |
Jul 08, 2005 | 79.75 | 82.30 | 79.61 | 81.89 | 818,100 | +1.97(+2.46%) |
Jul 07, 2005 | 80.37 | 80.37 | 78.52 | 79.92 | 685,300 | -0.45(-0.56%) |
Jul 06, 2005 | 83.10 | 83.50 | 80.36 | 80.37 | 718,900 | -2.94(-3.53%) |
Jul 05, 2005 | 81.70 | 83.98 | 79.97 | 83.31 | 656,700 | +1.11(+1.35%) |
Jul 01, 2005 | 81.60 | 82.93 | 81.55 | 82.20 | 386,500 | +0.84(+1.03%) |
Jun 30, 2005 | 84.02 | 84.02 | 81.36 | 81.36 | 652,800 | -2.06(-2.47%) |
Jun 29, 2005 | 83.24 | 83.85 | 81.72 | 83.42 | 699,700 | +0.18(+0.22%) |
Jun 28, 2005 | 80.86 | 83.40 | 80.80 | 83.24 | 669,100 | +2.39(+2.96%) |
Jun 27, 2005 | 80.60 | 81.38 | 79.75 | 80.85 | 554,800 | -0.55(-0.68%) |
Jun 24, 2005 | 82.80 | 83.19 | 81.22 | 81.40 | 522,200 | -1.27(-1.54%) |
Jun 23, 2005 | 83.39 | 84.24 | 82.62 | 82.67 | 529,700 | -0.50(-0.60%) |
Jun 22, 2005 | 85.53 | 85.65 | 82.90 | 83.17 | 1,328,900 | -2.35(-2.75%) |
Jun 21, 2005 | 85.94 | 86.86 | 85.34 | 85.52 | 1,036,900 | -0.71(-0.82%) |
Jun 20, 2005 | 86.15 | 87.29 | 85.45 | 86.23 | 1,102,600 | -0.02(-0.02%) |
Jun 17, 2005 | 86.15 | 87.07 | 85.67 | 86.25 | 1,035,000 | +0.25(+0.29%) |
Jun 16, 2005 | 85.20 | 86.46 | 85.10 | 86.00 | 1,050,800 | +1.27(+1.50%) |
Jun 15, 2005 | 86.90 | 87.34 | 84.56 | 84.73 | 1,216,400 | -2.02(-2.33%) |
Jun 14, 2005 | 87.25 | 88.35 | 86.44 | 86.75 | 1,108,600 | -0.64(-0.73%) |
Jun 13, 2005 | 88.44 | 88.88 | 86.60 | 87.39 | 1,315,500 | -1.98(-2.22%) |
Jun 10, 2005 | 89.85 | 90.86 | 88.59 | 89.37 | 1,127,600 | +0.11(+0.12%) |
Jun 09, 2005 | 88.23 | 90.53 | 88.10 | 89.26 | 1,114,100 | +1.16(+1.32%) |
Jun 08, 2005 | 91.75 | 92.54 | 87.79 | 88.10 | 1,965,900 | -3.04(-3.34%) |
Jun 07, 2005 | 81.25 | 98.00 | 81.18 | 91.14 | 3,909,500 | +10.14(+12.52%) |
Jun 06, 2005 | 83.00 | 83.18 | 80.52 | 81.00 | 1,034,800 | -2.45(-2.94%) |
Jun 03, 2005 | 83.65 | 84.47 | 82.95 | 83.45 | 780,500 | +0.05(+0.06%) |
Jun 02, 2005 | 81.40 | 83.56 | 80.80 | 83.40 | 678,500 | +1.44(+1.76%) |