Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 97.33 | 99.18 | 97.29 | 98.39 | 4,920,221 | +1.41(+1.45%) |
Oct 28, 2005 | 96.32 | 97.13 | 95.45 | 96.99 | 4,606,205 | +1.66(+1.74%) |
Oct 27, 2005 | 96.39 | 97.25 | 95.01 | 95.33 | 5,307,186 | -1.42(-1.46%) |
Oct 26, 2005 | 95.97 | 97.32 | 95.50 | 96.74 | 5,355,604 | +0.55(+0.57%) |
Oct 25, 2005 | 95.40 | 97.20 | 95.24 | 96.20 | 6,566,459 | +0.19(+0.20%) |
Oct 24, 2005 | 93.20 | 96.14 | 92.81 | 96.00 | 7,102,662 | +3.53(+3.81%) |
Oct 21, 2005 | 93.28 | 93.42 | 91.89 | 92.48 | 6,958,176 | +0.02(+0.02%) |
Oct 20, 2005 | 93.42 | 95.05 | 92.43 | 92.46 | 11,604,709 | -1.91(-2.02%) |
Oct 19, 2005 | 90.52 | 94.47 | 90.34 | 94.37 | 8,610,708 | +3.20(+3.51%) |
Oct 18, 2005 | 90.75 | 92.18 | 90.73 | 91.17 | 5,380,777 | +0.03(+0.03%) |
Oct 17, 2005 | 90.31 | 91.64 | 90.27 | 91.14 | 5,601,808 | +1.95(+2.18%) |
Oct 14, 2005 | 88.84 | 89.44 | 87.62 | 89.19 | 7,327,417 | +1.07(+1.21%) |
Oct 13, 2005 | 89.70 | 90.50 | 85.83 | 88.12 | 11,699,106 | -1.92(-2.14%) |
Oct 12, 2005 | 91.53 | 92.40 | 88.40 | 90.05 | 8,548,675 | -1.48(-1.62%) |
Oct 11, 2005 | 92.81 | 93.27 | 91.10 | 91.53 | 6,929,407 | -0.75(-0.81%) |
Oct 10, 2005 | 91.88 | 92.94 | 91.53 | 92.27 | 4,351,525 | +0.73(+0.80%) |
Oct 07, 2005 | 91.29 | 91.92 | 91.25 | 91.54 | 3,967,899 | +0.50(+0.55%) |
Oct 06, 2005 | 91.64 | 92.31 | 90.55 | 91.04 | 5,145,747 | -0.64(-0.70%) |
Oct 05, 2005 | 92.59 | 92.80 | 91.60 | 91.68 | 4,569,217 | -0.91(-0.98%) |
Oct 04, 2005 | 94.14 | 94.72 | 92.59 | 92.59 | 4,321,857 | -2.13(-2.24%) |
Oct 03, 2005 | 94.44 | 95.27 | 94.43 | 94.72 | 4,389,926 | +0.05(+0.06%) |
Sep 30, 2005 | 94.13 | 94.76 | 94.05 | 94.67 | 3,395,479 | +0.28(+0.30%) |
Sep 29, 2005 | 92.73 | 94.58 | 92.68 | 94.38 | 5,690,940 | +0.87(+0.93%) |
Sep 28, 2005 | 93.55 | 94.11 | 93.26 | 93.51 | 4,662,587 | +0.33(+0.36%) |
Sep 27, 2005 | 93.20 | 94.19 | 93.08 | 93.18 | 5,220,751 | -0.26(-0.27%) |
Sep 26, 2005 | 93.40 | 93.54 | 92.89 | 93.43 | 4,942,953 | +0.41(+0.44%) |
Sep 23, 2005 | 92.82 | 93.36 | 91.74 | 93.02 | 4,926,514 | +0.76(+0.82%) |
Sep 22, 2005 | 90.07 | 92.69 | 89.50 | 92.27 | 6,204,281 | +2.20(+2.44%) |
Sep 21, 2005 | 90.42 | 91.57 | 89.90 | 90.07 | 7,538,816 | -1.85(-2.01%) |
Sep 20, 2005 | 93.74 | 93.75 | 91.92 | 91.92 | 8,670,685 | -0.18(-0.19%) |
Sep 19, 2005 | 92.10 | 92.36 | 91.11 | 92.10 | 4,255,073 | -0.09(-0.10%) |
Sep 16, 2005 | 90.71 | 92.27 | 90.55 | 92.19 | 8,136,794 | +1.91(+2.11%) |
Sep 15, 2005 | 89.54 | 90.32 | 89.46 | 90.28 | 3,206,042 | +0.04(+0.04%) |
Sep 14, 2005 | 91.68 | 92.27 | 89.95 | 90.24 | 4,484,965 | -1.01(-1.11%) |
Sep 13, 2005 | 91.68 | 91.79 | 90.90 | 91.25 | 3,054,749 | -0.62(-0.68%) |
Sep 12, 2005 | 90.87 | 92.25 | 90.76 | 91.88 | 4,012,593 | +1.42(+1.58%) |
Sep 09, 2005 | 89.93 | 90.54 | 89.85 | 90.45 | 3,027,265 | +0.79(+0.88%) |
Sep 08, 2005 | 89.33 | 90.09 | 89.08 | 89.67 | 2,929,528 | +0.19(+0.22%) |
Sep 07, 2005 | 89.22 | 89.58 | 89.02 | 89.47 | 2,694,755 | +0.25(+0.28%) |
Sep 06, 2005 | 89.22 | 89.48 | 88.47 | 89.22 | 2,824,086 | +1.07(+1.22%) |
Sep 02, 2005 | 88.22 | 88.60 | 87.77 | 88.15 | 1,891,286 | +0.07(+0.08%) |
Sep 01, 2005 | 86.97 | 89.11 | 86.89 | 88.08 | 3,942,469 | +1.51(+1.74%) |
Aug 31, 2005 | 85.96 | 86.82 | 85.52 | 86.57 | 2,715,689 | +1.04(+1.22%) |
Aug 30, 2005 | 85.57 | 85.65 | 84.76 | 85.52 | 2,317,422 | -0.24(-0.28%) |
Aug 29, 2005 | 85.26 | 85.97 | 85.09 | 85.77 | 2,052,339 | +0.31(+0.36%) |
Aug 26, 2005 | 86.04 | 86.19 | 84.89 | 85.45 | 2,130,169 | -0.58(-0.68%) |
Aug 25, 2005 | 85.84 | 86.23 | 84.87 | 86.04 | 2,512,896 | +0.40(+0.46%) |
Aug 24, 2005 | 87.04 | 87.76 | 85.64 | 85.64 | 2,883,806 | -1.41(-1.62%) |
Aug 23, 2005 | 86.82 | 87.21 | 86.48 | 87.05 | 2,474,880 | +0.08(+0.09%) |
Aug 22, 2005 | 87.05 | 87.53 | 86.49 | 86.97 | 2,158,295 | +0.33(+0.39%) |
Aug 19, 2005 | 86.52 | 87.08 | 86.39 | 86.64 | 1,862,645 | +0.33(+0.38%) |
Aug 18, 2005 | 86.34 | 86.68 | 85.82 | 86.31 | 2,622,833 | -0.22(-0.25%) |
Aug 17, 2005 | 87.09 | 87.26 | 85.81 | 86.53 | 5,417,380 | -0.74(-0.85%) |
Aug 16, 2005 | 89.19 | 89.44 | 87.21 | 87.27 | 3,447,108 | -2.02(-2.26%) |
Aug 15, 2005 | 88.18 | 89.40 | 87.97 | 89.28 | 2,973,323 | +0.79(+0.90%) |
Aug 12, 2005 | 88.12 | 89.04 | 87.91 | 88.49 | 3,894,821 | -0.38(-0.43%) |
Aug 11, 2005 | 87.27 | 88.98 | 87.16 | 88.87 | 5,352,650 | +1.64(+1.88%) |
Aug 10, 2005 | 87.19 | 88.62 | 87.07 | 87.23 | 5,488,017 | +0.43(+0.49%) |
Aug 09, 2005 | 85.67 | 86.91 | 85.66 | 86.80 | 4,640,882 | +1.22(+1.43%) |
Aug 08, 2005 | 85.67 | 86.40 | 85.38 | 85.58 | 3,567,192 | +0.16(+0.19%) |
Aug 05, 2005 | 84.68 | 85.49 | 84.29 | 85.42 | 4,188,802 | +0.35(+0.41%) |
Aug 04, 2005 | 85.65 | 85.70 | 84.68 | 85.06 | 2,674,334 | -1.26(-1.46%) |
Aug 03, 2005 | 84.93 | 86.51 | 84.69 | 86.33 | 4,325,453 | +1.05(+1.23%) |
Aug 02, 2005 | 83.51 | 85.40 | 83.51 | 85.27 | 3,444,796 | +1.87(+2.24%) |