Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 92.73 | 92.81 | 91.93 | 91.96 | 1,489,348 | -0.58(-0.63%) |
Nov 29, 2005 | 92.91 | 93.14 | 92.52 | 92.54 | 945,908 | -0.10(-0.11%) |
Nov 28, 2005 | 93.37 | 93.37 | 92.49 | 92.64 | 806,026 | -0.60(-0.65%) |
Nov 25, 2005 | 93.30 | 93.32 | 93.08 | 93.24 | 333,072 | +0.07(+0.07%) |
Nov 23, 2005 | 92.66 | 93.47 | 92.64 | 93.17 | 673,642 | +0.54(+0.58%) |
Nov 22, 2005 | 92.10 | 92.81 | 92.02 | 92.64 | 933,637 | +0.33(+0.36%) |
Nov 21, 2005 | 91.84 | 92.37 | 91.71 | 92.31 | 642,830 | +0.60(+0.66%) |
Nov 18, 2005 | 91.71 | 91.89 | 91.23 | 91.71 | 905,143 | +0.39(+0.43%) |
Nov 17, 2005 | 90.76 | 91.43 | 90.67 | 91.32 | 1,149,050 | +0.69(+0.76%) |
Nov 16, 2005 | 90.60 | 90.63 | 90.22 | 90.63 | 3,341,354 | +0.25(+0.28%) |
Nov 15, 2005 | 90.83 | 91.05 | 90.17 | 90.38 | 1,241,351 | -0.43(-0.48%) |
Nov 14, 2005 | 90.73 | 90.97 | 90.53 | 90.81 | 731,040 | -0.01(-0.01%) |
Nov 11, 2005 | 90.52 | 90.84 | 90.46 | 90.82 | 1,347,285 | +0.25(+0.28%) |
Nov 10, 2005 | 89.76 | 90.59 | 89.31 | 90.57 | 1,184,225 | +0.85(+0.95%) |
Nov 09, 2005 | 89.53 | 90.16 | 89.37 | 89.72 | 1,472,306 | +0.04(+0.04%) |
Nov 08, 2005 | 89.47 | 89.77 | 89.37 | 89.68 | 1,109,649 | +0.02(+0.02%) |
Nov 07, 2005 | 89.79 | 89.92 | 89.41 | 89.66 | 1,509,117 | +0.03(+0.03%) |
Nov 04, 2005 | 89.76 | 89.80 | 89.18 | 89.63 | 1,087,835 | +0.00(+0.00%) |
Nov 03, 2005 | 89.64 | 89.96 | 89.32 | 89.63 | 938,000 | +0.44(+0.49%) |
Nov 02, 2005 | 88.15 | 89.24 | 88.15 | 89.19 | 736,494 | +0.87(+0.98%) |
Nov 01, 2005 | 88.46 | 88.68 | 88.22 | 88.33 | 899,280 | +0.04(+0.05%) |
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%) |