Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2005 | 87.95 | 88.23 | 87.79 | 88.03 | 67,604,024 | +0.26(+0.29%) |
Jun 30, 2005 | 88.54 | 88.61 | 87.60 | 87.77 | 84,589,968 | -0.48(-0.54%) |
Jun 29, 2005 | 88.65 | 88.67 | 88.20 | 88.25 | 58,401,972 | -0.24(-0.27%) |
Jun 28, 2005 | 87.93 | 88.55 | 87.91 | 88.48 | 58,191,776 | +0.74(+0.84%) |
Jun 27, 2005 | 87.61 | 87.94 | 87.45 | 87.75 | 69,470,832 | +0.13(+0.14%) |
Jun 24, 2005 | 88.28 | 88.38 | 87.52 | 87.62 | 80,367,112 | -0.65(-0.73%) |
Jun 23, 2005 | 89.35 | 89.55 | 88.25 | 88.27 | 85,289,952 | -1.26(-1.41%) |
Jun 22, 2005 | 89.61 | 89.80 | 89.16 | 89.53 | 63,239,544 | +0.07(+0.08%) |
Jun 21, 2005 | 89.48 | 89.59 | 89.13 | 89.46 | 54,394,608 | +0.05(+0.06%) |
Jun 20, 2005 | 89.17 | 89.73 | 89.07 | 89.40 | 57,337,264 | +0.03(+0.03%) |
Jun 17, 2005 | 89.51 | 89.77 | 88.73 | 89.37 | 72,960,440 | -0.03(-0.03%) |
Jun 16, 2005 | 89.18 | 89.58 | 89.05 | 89.40 | 63,312,460 | +0.23(+0.26%) |
Jun 15, 2005 | 89.23 | 89.29 | 88.54 | 89.18 | 73,119,720 | +0.17(+0.19%) |
Jun 14, 2005 | 88.70 | 89.26 | 88.65 | 89.01 | 46,166,560 | +0.21(+0.23%) |
Jun 13, 2005 | 88.33 | 89.17 | 88.23 | 88.80 | 67,180,232 | +0.28(+0.32%) |
Jun 10, 2005 | 88.79 | 88.85 | 88.08 | 88.52 | 49,565,324 | -0.21(-0.23%) |
Jun 09, 2005 | 88.18 | 88.80 | 87.96 | 88.73 | 77,616,056 | +0.42(+0.48%) |
Jun 08, 2005 | 88.69 | 88.81 | 88.13 | 88.31 | 67,921,768 | -0.16(-0.18%) |
Jun 07, 2005 | 88.66 | 89.29 | 88.38 | 88.47 | 90,544,664 | +0.07(+0.07%) |
Jun 06, 2005 | 88.39 | 88.52 | 88.04 | 88.40 | 49,333,808 | -0.08(-0.09%) |
Jun 03, 2005 | 88.78 | 89.03 | 88.17 | 88.48 | 82,869,136 | -0.45(-0.51%) |
Jun 02, 2005 | 88.54 | 88.99 | 88.45 | 88.93 | 54,964,104 | +0.19(+0.22%) |