Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 89.92 | 90.22 | 89.84 | 90.22 | 906,506 | +0.26(+0.29%) |
Sep 29, 2005 | 89.19 | 90.14 | 88.82 | 89.96 | 1,693,582 | +0.70(+0.78%) |
Sep 28, 2005 | 89.45 | 89.56 | 88.93 | 89.26 | 914,141 | -0.04(-0.04%) |
Sep 27, 2005 | 89.19 | 89.46 | 88.79 | 89.30 | 1,655,816 | +0.14(+0.16%) |
Sep 26, 2005 | 89.59 | 89.65 | 88.85 | 89.16 | 1,070,520 | -0.33(-0.37%) |
Sep 23, 2005 | 89.49 | 89.73 | 89.07 | 89.49 | 1,148,914 | -0.01(-0.02%) |
Sep 22, 2005 | 89.02 | 89.58 | 88.74 | 89.51 | 982,719 | +0.38(+0.43%) |
Sep 21, 2005 | 89.76 | 89.76 | 88.99 | 89.12 | 1,033,709 | -0.73(-0.82%) |
Sep 20, 2005 | 90.73 | 91.03 | 89.80 | 89.86 | 568,799 | -0.80(-0.88%) |
Sep 19, 2005 | 90.92 | 90.97 | 90.35 | 90.66 | 597,566 | -0.29(-0.32%) |
Sep 16, 2005 | 90.70 | 91.15 | 90.52 | 90.95 | 1,193,224 | +0.68(+0.76%) |
Sep 15, 2005 | 90.46 | 90.50 | 90.16 | 90.27 | 13,224 | -0.38(-0.42%) |
Sep 14, 2005 | 90.80 | 90.89 | 90.25 | 90.65 | 677,051 | -0.10(-0.11%) |
Sep 13, 2005 | 91.13 | 91.23 | 90.62 | 90.75 | 808,343 | -0.46(-0.51%) |
Sep 12, 2005 | 91.31 | 91.42 | 91.17 | 91.21 | 597,702 | -0.18(-0.20%) |
Sep 09, 2005 | 90.86 | 91.47 | 90.82 | 91.39 | 1,179,045 | +0.77(+0.85%) |
Sep 08, 2005 | 90.72 | 90.93 | 90.47 | 90.62 | 671,188 | -0.33(-0.36%) |
Sep 07, 2005 | 90.72 | 91.01 | 90.56 | 90.95 | 545,212 | +0.26(+0.28%) |
Sep 06, 2005 | 89.99 | 90.78 | 89.98 | 90.69 | 796,209 | +1.19(+1.33%) |
Sep 02, 2005 | 89.99 | 90.03 | 89.51 | 89.51 | 727,632 | -0.27(-0.30%) |
Sep 01, 2005 | 89.84 | 90.32 | 89.46 | 89.78 | 1,220,491 | -0.07(-0.08%) |
Aug 31, 2005 | 88.82 | 89.85 | 88.59 | 89.85 | 1,698,353 | +1.14(+1.28%) |
Aug 30, 2005 | 88.93 | 88.93 | 88.29 | 88.71 | 1,156,413 | -0.55(-0.62%) |
Aug 29, 2005 | 88.34 | 89.28 | 88.34 | 89.26 | 435,870 | +0.73(+0.83%) |
Aug 26, 2005 | 89.09 | 89.10 | 88.52 | 88.53 | 744,401 | -0.62(-0.70%) |
Aug 25, 2005 | 89.01 | 89.23 | 88.89 | 89.15 | 1,442,994 | +0.26(+0.29%) |
Aug 24, 2005 | 89.37 | 90.00 | 88.85 | 88.90 | 1,012,849 | -0.73(-0.82%) |
Aug 23, 2005 | 89.85 | 89.90 | 89.25 | 89.63 | 684,140 | -0.17(-0.19%) |
Aug 22, 2005 | 89.89 | 90.35 | 89.41 | 89.80 | 2,991,649 | +0.03(+0.03%) |
Aug 19, 2005 | 89.93 | 90.07 | 89.66 | 89.77 | 642,012 | +0.18(+0.20%) |
Aug 18, 2005 | 89.47 | 89.85 | 89.37 | 89.59 | 490,677 | -0.12(-0.13%) |
Aug 17, 2005 | 89.66 | 90.09 | 89.51 | 89.70 | 1,295,340 | +0.11(+0.12%) |
Aug 16, 2005 | 90.51 | 90.58 | 89.56 | 89.59 | 624,561 | -1.14(-1.25%) |
Aug 15, 2005 | 90.31 | 90.84 | 90.11 | 90.73 | 659,054 | +0.54(+0.59%) |
Aug 12, 2005 | 90.64 | 90.69 | 90.06 | 90.20 | 647,874 | -0.56(-0.62%) |
Aug 11, 2005 | 90.44 | 90.97 | 90.25 | 90.76 | 1,278,025 | +0.23(+0.26%) |
Aug 10, 2005 | 90.87 | 91.32 | 90.11 | 90.53 | 783,803 | +0.07(+0.07%) |
Aug 09, 2005 | 90.25 | 90.64 | 90.15 | 90.46 | 1,459,218 | +0.55(+0.61%) |
Aug 08, 2005 | 90.36 | 90.51 | 89.78 | 89.91 | 1,491,530 | -0.20(-0.22%) |
Aug 05, 2005 | 90.57 | 90.58 | 89.98 | 90.11 | 657,554 | -0.61(-0.67%) |
Aug 04, 2005 | 91.13 | 91.18 | 90.67 | 90.72 | 1,150,823 | -0.73(-0.79%) |
Aug 03, 2005 | 91.13 | 91.49 | 91.07 | 91.44 | 676,096 | +0.20(+0.22%) |
Aug 02, 2005 | 90.84 | 91.38 | 90.80 | 91.24 | 1,288,387 | +0.61(+0.67%) |
Aug 01, 2005 | 90.84 | 90.98 | 90.55 | 90.64 | 686,458 | -0.10(-0.11%) |
Jul 29, 2005 | 91.24 | 91.41 | 90.59 | 90.73 | 608,746 | -0.64(-0.70%) |
Jul 28, 2005 | 90.97 | 91.41 | 90.70 | 91.37 | 779,576 | +0.62(+0.68%) |
Jul 27, 2005 | 90.58 | 90.86 | 90.26 | 90.75 | 932,956 | +0.29(+0.32%) |
Jul 26, 2005 | 90.44 | 90.61 | 90.19 | 90.47 | 609,700 | +0.07(+0.08%) |
Jul 25, 2005 | 90.61 | 90.91 | 90.11 | 90.39 | 704,318 | -0.22(-0.24%) |
Jul 22, 2005 | 90.08 | 90.61 | 89.94 | 90.61 | 2,387,948 | +0.56(+0.63%) |
Jul 21, 2005 | 90.65 | 90.68 | 89.87 | 90.05 | 1,093,561 | -0.50(-0.55%) |
Jul 20, 2005 | 89.95 | 90.75 | 89.71 | 90.55 | 775,350 | +0.31(+0.34%) |
Jul 19, 2005 | 90.00 | 90.28 | 89.85 | 90.24 | 854,971 | +0.45(+0.51%) |
Jul 18, 2005 | 89.89 | 89.94 | 89.60 | 89.78 | 464,228 | -0.33(-0.37%) |
Jul 15, 2005 | 90.10 | 90.22 | 89.76 | 90.11 | 1,409,864 | +0.04(+0.05%) |
Jul 14, 2005 | 90.19 | 90.50 | 89.85 | 90.07 | 811,343 | +0.23(+0.26%) |
Jul 13, 2005 | 89.69 | 89.84 | 89.47 | 89.84 | 669,552 | +0.18(+0.20%) |
Jul 12, 2005 | 89.43 | 89.89 | 89.23 | 89.65 | 1,425,270 | +0.22(+0.25%) |
Jul 11, 2005 | 89.00 | 89.54 | 88.98 | 89.43 | 3,055,455 | +0.44(+0.49%) |
Jul 08, 2005 | 87.86 | 88.99 | 87.84 | 88.99 | 592,385 | +1.06(+1.20%) |
Jul 07, 2005 | 86.78 | 87.98 | 86.77 | 87.94 | 1,064,658 | +0.29(+0.33%) |
Jul 06, 2005 | 88.33 | 88.49 | 87.60 | 87.65 | 2,155,765 | -0.73(-0.82%) |
Jul 05, 2005 | 87.49 | 88.49 | 87.44 | 88.38 | 1,488,530 | +0.70(+0.80%) |