Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 82.20 | 82.40 | 80.00 | 81.60 | 266,180 | -1.00(-1.21%) |
Aug 30, 2005 | 84.00 | 84.00 | 81.80 | 82.60 | 320,445 | -2.20(-2.59%) |
Aug 29, 2005 | 84.00 | 85.00 | 83.60 | 84.80 | 101,500 | +0.20(+0.24%) |
Aug 26, 2005 | 85.00 | 85.20 | 83.60 | 84.60 | 91,765 | -1.20(-1.40%) |
Aug 25, 2005 | 82.40 | 86.00 | 81.00 | 85.80 | 381,275 | +3.20(+3.87%) |
Aug 24, 2005 | 84.00 | 84.40 | 82.40 | 82.60 | 194,375 | -2.00(-2.36%) |
Aug 23, 2005 | 84.00 | 84.80 | 83.20 | 84.60 | 124,480 | +0.40(+0.48%) |
Aug 22, 2005 | 87.40 | 87.80 | 83.40 | 84.20 | 308,395 | -2.80(-3.22%) |
Aug 19, 2005 | 88.20 | 88.40 | 84.60 | 87.00 | 235,985 | -1.60(-1.81%) |
Aug 18, 2005 | 88.40 | 88.60 | 88.00 | 88.60 | 249,635 | +0.00(+0.00%) |
Aug 17, 2005 | 88.00 | 89.60 | 88.00 | 88.60 | 838,605 | +0.20(+0.23%) |
Aug 16, 2005 | 90.00 | 91.00 | 87.60 | 88.40 | 798,255 | -3.60(-3.91%) |
Aug 15, 2005 | 95.40 | 95.40 | 91.80 | 92.00 | 279,440 | -3.40(-3.56%) |
Aug 12, 2005 | 94.00 | 95.40 | 93.00 | 95.40 | 172,570 | +0.60(+0.63%) |
Aug 11, 2005 | 96.40 | 96.60 | 93.60 | 94.80 | 124,680 | -1.60(-1.66%) |
Aug 10, 2005 | 92.60 | 96.60 | 92.60 | 96.40 | 271,685 | +3.80(+4.10%) |
Aug 09, 2005 | 91.20 | 93.00 | 91.20 | 92.60 | 88,930 | +0.60(+0.65%) |
Aug 08, 2005 | 92.20 | 93.00 | 90.80 | 92.00 | 143,445 | -0.20(-0.22%) |
Aug 05, 2005 | 94.40 | 94.40 | 91.00 | 92.20 | 149,095 | -1.80(-1.91%) |
Aug 04, 2005 | 93.80 | 96.40 | 93.00 | 94.00 | 205,375 | -0.80(-0.84%) |
Aug 03, 2005 | 96.00 | 96.00 | 92.00 | 94.80 | 208,870 | -1.20(-1.25%) |
Aug 02, 2005 | 92.60 | 97.00 | 92.60 | 96.00 | 470,055 | +3.20(+3.45%) |
Aug 01, 2005 | 89.80 | 92.80 | 89.80 | 92.80 | 193,695 | +3.00(+3.34%) |
Jul 29, 2005 | 89.40 | 90.40 | 88.40 | 89.80 | 315,655 | -0.20(-0.22%) |
Jul 28, 2005 | 87.60 | 90.00 | 87.60 | 90.00 | 325,790 | +2.40(+2.74%) |
Jul 27, 2005 | 87.20 | 88.00 | 87.00 | 87.60 | 73,655 | +0.20(+0.23%) |
Jul 26, 2005 | 88.00 | 88.40 | 87.20 | 87.40 | 107,350 | +0.00(+0.00%) |
Jul 25, 2005 | 84.00 | 88.20 | 84.00 | 87.40 | 247,765 | +2.40(+2.82%) |
Jul 22, 2005 | 85.40 | 86.40 | 84.80 | 85.00 | 169,590 | -1.00(-1.16%) |
Jul 21, 2005 | 86.60 | 87.60 | 85.20 | 86.00 | 161,040 | -0.80(-0.92%) |
Jul 20, 2005 | 85.00 | 88.20 | 84.40 | 86.80 | 228,565 | +1.80(+2.12%) |
Jul 19, 2005 | 85.60 | 86.00 | 83.80 | 85.00 | 141,840 | -0.80(-0.93%) |
Jul 18, 2005 | 83.20 | 86.00 | 83.00 | 85.80 | 146,930 | +2.00(+2.39%) |
Jul 15, 2005 | 84.00 | 85.00 | 83.60 | 83.80 | 73,480 | -0.40(-0.48%) |
Jul 14, 2005 | 86.60 | 87.20 | 82.80 | 84.20 | 257,555 | -2.40(-2.77%) |
Jul 13, 2005 | 87.80 | 88.00 | 84.40 | 86.60 | 177,995 | -1.40(-1.59%) |
Jul 12, 2005 | 86.60 | 88.20 | 85.20 | 88.00 | 242,870 | +0.00(+0.00%) |
Jul 11, 2005 | 85.40 | 88.00 | 84.60 | 88.00 | 188,630 | +2.60(+3.04%) |
Jul 08, 2005 | 84.00 | 86.40 | 82.60 | 85.40 | 210,310 | +2.00(+2.40%) |
Jul 07, 2005 | 80.60 | 83.80 | 80.60 | 83.40 | 171,185 | +1.00(+1.21%) |
Jul 06, 2005 | 83.60 | 84.40 | 82.20 | 82.40 | 136,850 | -0.60(-0.72%) |
Jul 05, 2005 | 80.40 | 85.60 | 80.40 | 83.00 | 434,435 | -2.00(-2.35%) |
Jul 01, 2005 | 84.00 | 86.40 | 83.00 | 85.00 | 186,105 | +1.40(+1.67%) |
Jun 30, 2005 | 85.00 | 85.80 | 83.20 | 83.60 | 119,600 | -1.20(-1.42%) |
Jun 29, 2005 | 82.00 | 85.40 | 81.68 | 84.80 | 200,015 | +2.80(+3.41%) |
Jun 28, 2005 | 82.00 | 83.60 | 81.20 | 82.00 | 212,180 | +1.40(+1.74%) |
Jun 27, 2005 | 82.00 | 82.80 | 79.80 | 80.60 | 434,215 | -1.40(-1.71%) |
Jun 24, 2005 | 84.00 | 85.20 | 80.60 | 82.00 | 974,185 | -0.20(-0.24%) |
Jun 23, 2005 | 84.00 | 91.00 | 79.60 | 82.20 | 1,248,775 | -8.80(-9.67%) |
Jun 22, 2005 | 91.80 | 93.40 | 90.20 | 91.00 | 215,815 | -0.80(-0.87%) |
Jun 21, 2005 | 93.00 | 93.40 | 91.00 | 91.80 | 357,535 | -0.20(-0.22%) |
Jun 20, 2005 | 90.00 | 95.00 | 88.00 | 92.00 | 431,095 | +2.00(+2.22%) |
Jun 17, 2005 | 89.20 | 90.40 | 87.20 | 90.00 | 383,550 | +1.80(+2.04%) |
Jun 16, 2005 | 87.00 | 89.60 | 86.20 | 88.20 | 284,620 | +1.80(+2.08%) |
Jun 15, 2005 | 85.40 | 86.80 | 84.80 | 86.40 | 124,945 | +0.80(+0.93%) |
Jun 14, 2005 | 85.60 | 87.20 | 85.20 | 85.60 | 108,120 | +0.20(+0.23%) |
Jun 13, 2005 | 86.00 | 89.40 | 85.40 | 85.40 | 237,210 | -1.40(-1.61%) |
Jun 10, 2005 | 86.80 | 88.80 | 85.80 | 86.80 | 477,230 | +0.00(+0.00%) |
Jun 09, 2005 | 83.00 | 89.60 | 82.40 | 86.80 | 687,435 | +3.60(+4.33%) |
Jun 08, 2005 | 81.00 | 84.60 | 81.00 | 83.20 | 232,255 | +2.20(+2.72%) |
Jun 07, 2005 | 80.00 | 81.40 | 79.80 | 81.00 | 97,220 | -0.40(-0.49%) |
Jun 06, 2005 | 80.60 | 82.00 | 79.60 | 81.40 | 169,510 | +1.60(+2.01%) |
Jun 03, 2005 | 80.00 | 80.00 | 79.20 | 79.80 | 77,165 | -0.20(-0.25%) |
Jun 02, 2005 | 80.00 | 81.00 | 79.40 | 80.00 | 127,135 | -2.00(-2.44%) |