Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 86.09 | 86.12 | 85.66 | 85.73 | 11,365 | -0.43(-0.50%) |
Sep 29, 2005 | 84.93 | 86.19 | 84.72 | 86.16 | 32,736 | +1.23(+1.45%) |
Sep 28, 2005 | 85.64 | 85.81 | 84.93 | 84.93 | 7,782 | -0.54(-0.63%) |
Sep 27, 2005 | 85.48 | 85.72 | 85.19 | 85.47 | 8,770 | +0.02(+0.02%) |
Sep 26, 2005 | 86.04 | 86.11 | 85.46 | 85.46 | 5,806 | -0.31(-0.36%) |
Sep 23, 2005 | 85.77 | 85.86 | 85.16 | 85.77 | 7,412 | -0.66(-0.76%) |
Sep 22, 2005 | 85.93 | 86.53 | 85.30 | 86.42 | 15,071 | +0.48(+0.56%) |
Sep 21, 2005 | 86.58 | 86.82 | 85.94 | 85.94 | 12,106 | -1.38(-1.58%) |
Sep 20, 2005 | 88.22 | 88.55 | 87.32 | 87.32 | 12,476 | -0.40(-0.46%) |
Sep 19, 2005 | 88.32 | 88.32 | 87.67 | 87.72 | 59,420 | -0.77(-0.87%) |
Sep 16, 2005 | 87.48 | 88.49 | 87.48 | 88.49 | 10,129 | +1.37(+1.57%) |
Sep 15, 2005 | 87.34 | 87.34 | 86.85 | 87.13 | 6,547 | -0.08(-0.09%) |
Sep 14, 2005 | 87.57 | 87.62 | 87.21 | 87.21 | 10,253 | -0.22(-0.25%) |
Sep 13, 2005 | 87.45 | 87.84 | 87.38 | 87.42 | 128,722 | -0.76(-0.86%) |
Sep 12, 2005 | 88.09 | 88.19 | 87.91 | 88.19 | 6,794 | +0.37(+0.42%) |
Sep 09, 2005 | 87.52 | 88.09 | 87.52 | 87.81 | 6,547 | +0.44(+0.50%) |
Sep 08, 2005 | 87.59 | 87.70 | 87.31 | 87.38 | 6,176 | -0.36(-0.41%) |
Sep 07, 2005 | 87.75 | 87.82 | 87.51 | 87.73 | 11,982 | -0.02(-0.02%) |
Sep 06, 2005 | 87.26 | 87.86 | 87.12 | 87.75 | 7,288 | +0.76(+0.87%) |
Sep 02, 2005 | 87.14 | 87.34 | 86.96 | 86.99 | 52,502 | +0.02(+0.02%) |
Sep 01, 2005 | 86.55 | 87.45 | 86.32 | 86.97 | 236,321 | +0.23(+0.27%) |
Aug 31, 2005 | 86.00 | 86.74 | 85.56 | 86.74 | 3,582 | +0.91(+1.07%) |
Aug 30, 2005 | 87.49 | 87.49 | 85.52 | 85.82 | 18,159 | -0.46(-0.53%) |
Aug 29, 2005 | 85.61 | 86.39 | 85.42 | 86.28 | 49,784 | +0.43(+0.50%) |
Aug 26, 2005 | 86.61 | 86.61 | 85.73 | 85.85 | 33,477 | -0.66(-0.77%) |
Aug 25, 2005 | 86.47 | 86.64 | 86.38 | 86.52 | 3,829 | +0.00(+0.00%) |
Aug 24, 2005 | 87.22 | 87.42 | 86.41 | 86.52 | 3,706 | -0.79(-0.91%) |
Aug 23, 2005 | 87.76 | 87.76 | 87.07 | 87.31 | 4,076 | -0.55(-0.63%) |
Aug 22, 2005 | 88.18 | 88.18 | 87.61 | 87.86 | 2,347 | +0.12(+0.14%) |
Aug 19, 2005 | 87.72 | 87.76 | 87.58 | 87.74 | 3,706 | +0.32(+0.36%) |
Aug 18, 2005 | 87.21 | 87.64 | 87.21 | 87.42 | 2,100 | -0.04(-0.05%) |
Aug 17, 2005 | 87.30 | 87.77 | 87.30 | 87.47 | 4,570 | +0.07(+0.08%) |
Aug 16, 2005 | 87.83 | 88.07 | 87.39 | 87.39 | 1,255,233 | -0.52(-0.59%) |
Aug 15, 2005 | 87.07 | 87.94 | 86.96 | 87.91 | 2,964 | +0.53(+0.61%) |
Aug 12, 2005 | 87.42 | 87.56 | 87.08 | 87.38 | 2,594 | -0.28(-0.31%) |
Aug 11, 2005 | 87.34 | 87.68 | 87.12 | 87.65 | 12,353 | +0.40(+0.46%) |
Aug 10, 2005 | 87.89 | 88.28 | 87.05 | 87.25 | 4,076 | -0.03(-0.04%) |
Aug 09, 2005 | 87.38 | 87.71 | 87.26 | 87.28 | 13,835 | +0.23(+0.26%) |
Aug 08, 2005 | 87.34 | 87.58 | 86.99 | 87.05 | 11,859 | -0.36(-0.41%) |
Aug 05, 2005 | 88.15 | 88.15 | 87.30 | 87.41 | 8,276 | -1.04(-1.18%) |
Aug 04, 2005 | 88.56 | 88.56 | 88.21 | 88.45 | 3,953 | -0.30(-0.34%) |
Aug 03, 2005 | 88.56 | 88.83 | 88.39 | 88.75 | 6,423 | -0.03(-0.04%) |
Aug 02, 2005 | 88.45 | 88.84 | 88.38 | 88.78 | 3,953 | +0.33(+0.38%) |
Aug 01, 2005 | 88.23 | 88.45 | 88.15 | 88.45 | 5,435 | +0.37(+0.42%) |
Jul 29, 2005 | 88.88 | 88.99 | 88.08 | 88.08 | 7,906 | -0.96(-1.08%) |
Jul 28, 2005 | 89.00 | 89.17 | 88.59 | 89.04 | 6,794 | +0.28(+0.31%) |
Jul 27, 2005 | 88.64 | 88.77 | 88.46 | 88.77 | 2,223 | -0.33(-0.37%) |
Jul 26, 2005 | 88.96 | 89.19 | 88.91 | 89.10 | 4,323 | +0.06(+0.07%) |
Jul 25, 2005 | 89.43 | 89.54 | 89.04 | 89.04 | 3,582 | -0.28(-0.32%) |
Jul 22, 2005 | 88.92 | 89.40 | 88.82 | 89.32 | 3,458 | +0.56(+0.63%) |
Jul 21, 2005 | 89.29 | 89.29 | 88.72 | 88.76 | 9,635 | -0.45(-0.50%) |
Jul 20, 2005 | 88.78 | 89.27 | 88.70 | 89.21 | 2,594 | +0.42(+0.47%) |
Jul 19, 2005 | 88.88 | 89.08 | 88.69 | 88.78 | 45,954 | -0.07(-0.08%) |
Jul 18, 2005 | 89.21 | 89.26 | 88.79 | 88.86 | 6,300 | -1.04(-1.16%) |
Jul 15, 2005 | 89.76 | 90.02 | 89.54 | 89.90 | 3,335 | +0.10(+0.11%) |
Jul 14, 2005 | 89.61 | 89.97 | 89.51 | 89.80 | 6,053 | +0.40(+0.45%) |
Jul 13, 2005 | 89.08 | 89.44 | 88.99 | 89.40 | 5,682 | +0.48(+0.54%) |
Jul 12, 2005 | 88.80 | 89.17 | 88.61 | 88.92 | 5,311 | +0.25(+0.28%) |
Jul 11, 2005 | 88.52 | 88.93 | 88.45 | 88.67 | 5,311 | +0.32(+0.37%) |
Jul 08, 2005 | 87.59 | 88.46 | 87.58 | 88.35 | 16,924 | +0.78(+0.89%) |
Jul 07, 2005 | 87.10 | 87.57 | 86.46 | 87.57 | 30,513 | +0.01(+0.01%) |
Jul 06, 2005 | 88.02 | 88.02 | 87.56 | 87.56 | 1,853 | -0.36(-0.41%) |
Jul 05, 2005 | 87.18 | 87.93 | 87.18 | 87.93 | 6,053 | +0.59(+0.68%) |