Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 88.24 | 88.97 | 88.24 | 88.28 | 619,380 | +0.42(+0.48%) |
Oct 28, 2005 | 87.02 | 87.98 | 86.70 | 87.86 | 1,967,756 | +1.20(+1.39%) |
Oct 27, 2005 | 87.47 | 87.52 | 86.51 | 86.66 | 1,049,660 | -0.92(-1.06%) |
Oct 26, 2005 | 87.64 | 88.41 | 87.44 | 87.58 | 1,688,810 | -0.25(-0.28%) |
Oct 25, 2005 | 87.83 | 88.17 | 87.26 | 87.83 | 1,575,377 | -0.26(-0.29%) |
Oct 24, 2005 | 87.01 | 88.09 | 86.93 | 88.09 | 1,465,353 | +1.43(+1.65%) |
Oct 21, 2005 | 86.81 | 87.11 | 86.23 | 86.66 | 1,023,756 | +0.26(+0.30%) |
Oct 20, 2005 | 87.66 | 87.86 | 86.07 | 86.40 | 2,214,390 | -1.47(-1.67%) |
Oct 19, 2005 | 86.25 | 87.87 | 85.93 | 87.87 | 1,384,778 | +1.47(+1.70%) |
Oct 18, 2005 | 87.21 | 87.24 | 86.40 | 86.40 | 784,621 | -0.99(-1.13%) |
Oct 17, 2005 | 87.14 | 87.46 | 86.90 | 87.39 | 1,444,357 | +0.33(+0.38%) |
Oct 14, 2005 | 86.62 | 87.14 | 86.26 | 87.06 | 2,305,872 | +0.81(+0.94%) |
Oct 13, 2005 | 86.18 | 86.59 | 85.73 | 86.26 | 1,376,870 | -0.04(-0.04%) |
Oct 12, 2005 | 86.82 | 87.36 | 86.13 | 86.29 | 2,611,132 | -0.66(-0.76%) |
Oct 11, 2005 | 87.25 | 87.55 | 86.81 | 86.95 | 1,030,982 | -0.04(-0.04%) |
Oct 10, 2005 | 87.77 | 87.79 | 86.99 | 86.99 | 844,609 | -0.81(-0.92%) |
Oct 07, 2005 | 87.72 | 88.02 | 87.39 | 87.80 | 1,505,572 | +0.37(+0.42%) |
Oct 06, 2005 | 87.86 | 88.18 | 86.68 | 87.43 | 1,736,528 | -0.29(-0.33%) |
Oct 05, 2005 | 88.97 | 88.97 | 87.72 | 87.72 | 1,686,083 | -1.25(-1.40%) |
Oct 04, 2005 | 90.11 | 90.22 | 88.97 | 88.97 | 979,447 | -0.88(-0.98%) |
Oct 03, 2005 | 90.19 | 90.45 | 89.81 | 89.85 | 1,168,274 | -0.37(-0.41%) |
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%) |