Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 88.81 | 89.84 | 88.58 | 89.84 | 1,698,551 | +1.14(+1.28%) |
Aug 30, 2005 | 88.92 | 88.92 | 88.28 | 88.70 | 1,156,547 | -0.55(-0.62%) |
Aug 29, 2005 | 88.33 | 89.27 | 88.33 | 89.25 | 435,921 | +0.73(+0.83%) |
Aug 26, 2005 | 89.08 | 89.08 | 88.51 | 88.52 | 744,488 | -0.62(-0.70%) |
Aug 25, 2005 | 89.00 | 89.22 | 88.88 | 89.14 | 1,443,162 | +0.26(+0.29%) |
Aug 24, 2005 | 89.36 | 89.99 | 88.84 | 88.89 | 1,012,967 | -0.73(-0.82%) |
Aug 23, 2005 | 89.84 | 89.89 | 89.24 | 89.62 | 684,220 | -0.17(-0.19%) |
Aug 22, 2005 | 89.88 | 90.34 | 89.40 | 89.79 | 2,991,998 | +0.03(+0.03%) |
Aug 19, 2005 | 89.92 | 90.06 | 89.65 | 89.76 | 642,087 | +0.18(+0.20%) |
Aug 18, 2005 | 89.46 | 89.84 | 89.36 | 89.58 | 490,735 | -0.12(-0.13%) |
Aug 17, 2005 | 89.65 | 90.08 | 89.50 | 89.69 | 1,295,491 | +0.11(+0.12%) |
Aug 16, 2005 | 90.50 | 90.57 | 89.55 | 89.58 | 624,633 | -1.14(-1.25%) |
Aug 15, 2005 | 90.29 | 90.83 | 90.10 | 90.72 | 659,131 | +0.54(+0.59%) |
Aug 12, 2005 | 90.63 | 90.68 | 90.05 | 90.18 | 647,950 | -0.56(-0.62%) |
Aug 11, 2005 | 90.43 | 90.95 | 90.24 | 90.75 | 1,278,174 | +0.23(+0.26%) |
Aug 10, 2005 | 90.86 | 91.31 | 90.10 | 90.51 | 783,894 | +0.07(+0.07%) |
Aug 09, 2005 | 90.24 | 90.62 | 90.14 | 90.45 | 1,459,388 | +0.55(+0.61%) |
Aug 08, 2005 | 90.35 | 90.50 | 89.77 | 89.90 | 1,491,703 | -0.20(-0.22%) |
Aug 05, 2005 | 90.56 | 90.57 | 89.97 | 90.10 | 657,631 | -0.61(-0.67%) |
Aug 04, 2005 | 91.12 | 91.17 | 90.66 | 90.71 | 1,150,957 | -0.73(-0.79%) |
Aug 03, 2005 | 91.12 | 91.48 | 91.06 | 91.43 | 676,175 | +0.20(+0.22%) |
Aug 02, 2005 | 90.83 | 91.37 | 90.79 | 91.23 | 1,288,537 | +0.61(+0.67%) |
Aug 01, 2005 | 90.83 | 90.97 | 90.54 | 90.62 | 686,538 | -0.10(-0.11%) |
Jul 29, 2005 | 91.23 | 91.40 | 90.58 | 90.72 | 608,816 | -0.64(-0.70%) |
Jul 28, 2005 | 90.95 | 91.40 | 90.69 | 91.36 | 779,667 | +0.62(+0.68%) |
Jul 27, 2005 | 90.57 | 90.84 | 90.25 | 90.74 | 933,064 | +0.29(+0.32%) |
Jul 26, 2005 | 90.43 | 90.60 | 90.18 | 90.46 | 609,771 | +0.07(+0.08%) |
Jul 25, 2005 | 90.60 | 90.90 | 90.10 | 90.38 | 704,400 | -0.22(-0.24%) |
Jul 22, 2005 | 90.07 | 90.60 | 89.93 | 90.60 | 2,388,226 | +0.56(+0.63%) |
Jul 21, 2005 | 90.64 | 90.67 | 89.85 | 90.04 | 1,093,688 | -0.50(-0.55%) |
Jul 20, 2005 | 89.94 | 90.74 | 89.70 | 90.54 | 775,440 | +0.31(+0.34%) |
Jul 19, 2005 | 89.99 | 90.27 | 89.84 | 90.23 | 855,070 | +0.45(+0.51%) |
Jul 18, 2005 | 89.88 | 89.93 | 89.59 | 89.77 | 464,282 | -0.33(-0.37%) |
Jul 15, 2005 | 90.09 | 90.21 | 89.75 | 90.10 | 1,410,028 | +0.04(+0.05%) |
Jul 14, 2005 | 90.18 | 90.49 | 89.84 | 90.06 | 811,437 | +0.23(+0.26%) |
Jul 13, 2005 | 89.68 | 89.83 | 89.46 | 89.83 | 669,630 | +0.18(+0.20%) |
Jul 12, 2005 | 89.41 | 89.88 | 89.22 | 89.64 | 1,425,436 | +0.22(+0.25%) |
Jul 11, 2005 | 88.99 | 89.52 | 88.97 | 89.42 | 3,055,811 | +0.44(+0.49%) |
Jul 08, 2005 | 87.85 | 88.98 | 87.83 | 88.98 | 592,454 | +1.06(+1.20%) |
Jul 07, 2005 | 86.77 | 87.97 | 86.76 | 87.93 | 1,064,782 | +0.29(+0.33%) |
Jul 06, 2005 | 88.32 | 88.48 | 87.59 | 87.64 | 2,156,016 | -0.73(-0.82%) |
Jul 05, 2005 | 87.48 | 88.48 | 87.43 | 88.37 | 1,488,704 | +0.70(+0.80%) |
Jul 01, 2005 | 87.64 | 87.87 | 87.46 | 87.66 | 853,843 | +0.31(+0.35%) |
Jun 30, 2005 | 88.09 | 88.24 | 87.30 | 87.35 | 1,168,955 | -0.57(-0.65%) |
Jun 29, 2005 | 88.26 | 88.27 | 87.87 | 87.93 | 900,067 | -0.26(-0.29%) |
Jun 28, 2005 | 87.63 | 88.18 | 87.56 | 88.18 | 934,701 | +0.77(+0.88%) |
Jun 27, 2005 | 87.16 | 87.54 | 87.13 | 87.41 | 934,701 | +0.14(+0.16%) |
Jun 24, 2005 | 87.86 | 87.96 | 87.17 | 87.27 | 1,081,962 | -0.69(-0.78%) |
Jun 23, 2005 | 88.97 | 89.15 | 87.93 | 87.96 | 1,275,175 | -1.22(-1.37%) |
Jun 22, 2005 | 89.20 | 89.36 | 88.78 | 89.19 | 890,249 | +0.10(+0.11%) |
Jun 21, 2005 | 89.03 | 89.19 | 88.81 | 89.09 | 674,539 | -0.27(-0.30%) |
Jun 20, 2005 | 89.15 | 89.63 | 89.00 | 89.36 | 713,808 | +0.04(+0.05%) |
Jun 17, 2005 | 89.44 | 89.66 | 89.19 | 89.32 | 893,522 | +0.32(+0.36%) |
Jun 16, 2005 | 88.70 | 89.14 | 88.63 | 89.00 | 1,074,463 | +0.27(+0.31%) |
Jun 15, 2005 | 88.78 | 88.90 | 88.11 | 88.73 | 627,497 | +0.15(+0.17%) |
Jun 14, 2005 | 88.30 | 88.76 | 88.20 | 88.58 | 661,994 | +0.13(+0.15%) |
Jun 13, 2005 | 87.89 | 88.70 | 87.82 | 88.45 | 598,863 | +0.34(+0.38%) |
Jun 10, 2005 | 88.30 | 88.37 | 87.65 | 88.11 | 524,141 | -0.14(-0.16%) |
Jun 09, 2005 | 87.70 | 88.33 | 87.55 | 88.25 | 533,277 | +0.39(+0.44%) |
Jun 08, 2005 | 88.23 | 88.34 | 87.71 | 87.86 | 278,705 | -0.20(-0.22%) |
Jun 07, 2005 | 88.16 | 88.84 | 87.96 | 88.06 | 933,337 | +0.03(+0.03%) |
Jun 06, 2005 | 87.91 | 88.07 | 87.64 | 88.03 | 1,697,188 | +0.04(+0.04%) |
Jun 03, 2005 | 88.30 | 88.54 | 87.76 | 87.99 | 673,175 | -0.53(-0.60%) |
Jun 02, 2005 | 88.15 | 88.52 | 88.04 | 88.52 | 879,205 | +0.18(+0.20%) |