Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 92.72 | 92.80 | 91.92 | 91.95 | 1,489,522 | -0.58(-0.63%) |
Nov 29, 2005 | 92.90 | 93.13 | 92.51 | 92.52 | 946,018 | -0.10(-0.11%) |
Nov 28, 2005 | 93.36 | 93.36 | 92.48 | 92.63 | 806,120 | -0.60(-0.65%) |
Nov 25, 2005 | 93.29 | 93.31 | 93.07 | 93.23 | 333,110 | +0.07(+0.07%) |
Nov 23, 2005 | 92.65 | 93.46 | 92.63 | 93.16 | 673,721 | +0.54(+0.58%) |
Nov 22, 2005 | 92.09 | 92.80 | 92.01 | 92.63 | 933,746 | +0.33(+0.36%) |
Nov 21, 2005 | 91.83 | 92.36 | 91.70 | 92.30 | 642,905 | +0.60(+0.66%) |
Nov 18, 2005 | 91.70 | 91.88 | 91.22 | 91.70 | 905,248 | +0.39(+0.43%) |
Nov 17, 2005 | 90.75 | 91.42 | 90.66 | 91.31 | 1,149,184 | +0.69(+0.76%) |
Nov 16, 2005 | 90.59 | 90.62 | 90.21 | 90.62 | 3,341,743 | +0.25(+0.28%) |
Nov 15, 2005 | 90.82 | 91.04 | 90.16 | 90.37 | 1,241,495 | -0.43(-0.48%) |
Nov 14, 2005 | 90.72 | 90.95 | 90.52 | 90.80 | 731,125 | -0.01(-0.01%) |
Nov 11, 2005 | 90.51 | 90.83 | 90.45 | 90.81 | 1,347,442 | +0.25(+0.28%) |
Nov 10, 2005 | 89.75 | 90.58 | 89.30 | 90.56 | 1,184,363 | +0.85(+0.95%) |
Nov 09, 2005 | 89.52 | 90.15 | 89.36 | 89.71 | 1,472,478 | +0.04(+0.04%) |
Nov 08, 2005 | 89.46 | 89.76 | 89.36 | 89.67 | 1,109,778 | +0.02(+0.02%) |
Nov 07, 2005 | 89.78 | 89.91 | 89.40 | 89.65 | 1,509,293 | +0.03(+0.03%) |
Nov 04, 2005 | 89.74 | 89.79 | 89.17 | 89.62 | 1,087,962 | +0.00(+0.00%) |
Nov 03, 2005 | 89.63 | 89.95 | 89.31 | 89.62 | 938,109 | +0.44(+0.49%) |
Nov 02, 2005 | 88.14 | 89.23 | 88.14 | 89.18 | 736,579 | +0.87(+0.98%) |
Nov 01, 2005 | 88.45 | 88.67 | 88.20 | 88.31 | 899,385 | +0.04(+0.05%) |
Oct 31, 2005 | 88.23 | 88.96 | 88.23 | 88.27 | 619,452 | +0.42(+0.48%) |
Oct 28, 2005 | 87.01 | 87.97 | 86.69 | 87.85 | 1,967,985 | +1.20(+1.39%) |
Oct 27, 2005 | 87.46 | 87.51 | 86.50 | 86.65 | 1,049,783 | -0.92(-1.06%) |
Oct 26, 2005 | 87.63 | 88.40 | 87.43 | 87.57 | 1,689,006 | -0.25(-0.28%) |
Oct 25, 2005 | 87.82 | 88.16 | 87.25 | 87.82 | 1,575,561 | -0.26(-0.29%) |
Oct 24, 2005 | 87.00 | 88.08 | 86.92 | 88.08 | 1,465,524 | +1.43(+1.65%) |
Oct 21, 2005 | 86.80 | 87.10 | 86.22 | 86.65 | 1,023,876 | +0.26(+0.30%) |
Oct 20, 2005 | 87.65 | 87.85 | 86.06 | 86.39 | 2,214,648 | -1.47(-1.67%) |
Oct 19, 2005 | 86.24 | 87.86 | 85.92 | 87.86 | 1,384,939 | +1.47(+1.70%) |
Oct 18, 2005 | 87.20 | 87.23 | 86.39 | 86.39 | 784,712 | -0.99(-1.13%) |
Oct 17, 2005 | 87.13 | 87.45 | 86.89 | 87.38 | 1,444,525 | +0.33(+0.38%) |
Oct 14, 2005 | 86.61 | 87.13 | 86.25 | 87.05 | 2,306,141 | +0.81(+0.94%) |
Oct 13, 2005 | 86.17 | 86.58 | 85.72 | 86.25 | 1,377,030 | -0.04(-0.04%) |
Oct 12, 2005 | 86.81 | 87.35 | 86.12 | 86.28 | 2,611,436 | -0.66(-0.76%) |
Oct 11, 2005 | 87.24 | 87.54 | 86.80 | 86.94 | 1,031,102 | -0.04(-0.04%) |
Oct 10, 2005 | 87.76 | 87.78 | 86.98 | 86.98 | 844,707 | -0.81(-0.92%) |
Oct 07, 2005 | 87.71 | 88.01 | 87.38 | 87.79 | 1,505,748 | +0.37(+0.42%) |
Oct 06, 2005 | 87.85 | 88.17 | 86.67 | 87.42 | 1,736,730 | -0.29(-0.33%) |
Oct 05, 2005 | 88.96 | 88.96 | 87.71 | 87.71 | 1,686,279 | -1.25(-1.40%) |
Oct 04, 2005 | 90.10 | 90.21 | 88.96 | 88.96 | 979,561 | -0.88(-0.98%) |
Oct 03, 2005 | 90.18 | 90.44 | 89.80 | 89.84 | 1,168,410 | -0.37(-0.41%) |
Sep 30, 2005 | 89.91 | 90.21 | 89.83 | 90.21 | 906,612 | +0.26(+0.29%) |
Sep 29, 2005 | 89.18 | 90.13 | 88.81 | 89.95 | 1,693,779 | +0.70(+0.78%) |
Sep 28, 2005 | 89.44 | 89.55 | 88.92 | 89.25 | 914,248 | -0.04(-0.04%) |
Sep 27, 2005 | 89.18 | 89.45 | 88.78 | 89.29 | 1,656,009 | +0.14(+0.16%) |
Sep 26, 2005 | 89.58 | 89.63 | 88.84 | 89.15 | 1,070,645 | -0.33(-0.37%) |
Sep 23, 2005 | 89.48 | 89.72 | 89.06 | 89.48 | 1,149,048 | -0.01(-0.02%) |
Sep 22, 2005 | 89.01 | 89.57 | 88.73 | 89.50 | 982,833 | +0.38(+0.43%) |
Sep 21, 2005 | 89.75 | 89.75 | 88.97 | 89.11 | 1,033,829 | -0.73(-0.82%) |
Sep 20, 2005 | 90.72 | 91.02 | 89.79 | 89.85 | 568,865 | -0.80(-0.88%) |
Sep 19, 2005 | 90.91 | 90.96 | 90.34 | 90.65 | 597,636 | -0.29(-0.32%) |
Sep 16, 2005 | 90.69 | 91.14 | 90.51 | 90.94 | 1,193,363 | +0.68(+0.76%) |
Sep 15, 2005 | 90.45 | 90.49 | 90.15 | 90.26 | 13,226 | -0.38(-0.42%) |
Sep 14, 2005 | 90.79 | 90.88 | 90.24 | 90.64 | 677,129 | -0.10(-0.11%) |
Sep 13, 2005 | 91.12 | 91.22 | 90.61 | 90.73 | 808,438 | -0.46(-0.51%) |
Sep 12, 2005 | 91.30 | 91.41 | 91.16 | 91.20 | 597,772 | -0.18(-0.20%) |
Sep 09, 2005 | 90.84 | 91.46 | 90.81 | 91.38 | 1,179,182 | +0.77(+0.85%) |
Sep 08, 2005 | 90.71 | 90.92 | 90.46 | 90.61 | 671,266 | -0.33(-0.36%) |
Sep 07, 2005 | 90.71 | 91.00 | 90.55 | 90.94 | 545,276 | +0.26(+0.28%) |
Sep 06, 2005 | 89.98 | 90.77 | 89.97 | 90.68 | 796,302 | +1.19(+1.33%) |
Sep 02, 2005 | 89.98 | 90.02 | 89.50 | 89.50 | 727,716 | -0.27(-0.30%) |