Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 96.87 | 96.97 | 96.03 | 96.12 | 71,096,312 | -0.54(-0.56%) |
Nov 29, 2005 | 97.05 | 97.32 | 96.64 | 96.65 | 65,215,904 | -0.09(-0.09%) |
Nov 28, 2005 | 97.53 | 97.54 | 96.60 | 96.75 | 71,103,616 | -0.69(-0.71%) |
Nov 25, 2005 | 97.32 | 97.50 | 97.19 | 97.44 | 19,923,630 | +0.08(+0.08%) |
Nov 23, 2005 | 96.76 | 97.65 | 96.73 | 97.36 | 66,351,040 | +0.56(+0.58%) |
Nov 22, 2005 | 96.23 | 96.97 | 96.13 | 96.80 | 86,686,584 | +0.41(+0.43%) |
Nov 21, 2005 | 95.92 | 96.50 | 95.79 | 96.39 | 65,265,484 | +0.48(+0.50%) |
Nov 18, 2005 | 95.82 | 96.38 | 95.29 | 95.90 | 94,512,904 | +0.38(+0.39%) |
Nov 17, 2005 | 94.85 | 95.54 | 94.38 | 95.53 | 72,612,048 | +0.88(+0.93%) |
Nov 16, 2005 | 94.55 | 94.69 | 94.26 | 94.65 | 66,717,284 | +0.19(+0.20%) |
Nov 15, 2005 | 94.84 | 95.11 | 94.16 | 94.45 | 90,798,264 | -0.34(-0.36%) |
Nov 14, 2005 | 94.85 | 95.05 | 94.56 | 94.80 | 58,834,340 | -0.05(-0.06%) |
Nov 11, 2005 | 94.54 | 94.91 | 93.83 | 94.85 | 45,492,944 | +0.32(+0.34%) |
Nov 10, 2005 | 93.79 | 94.93 | 93.31 | 94.53 | 103,241,984 | +0.73(+0.78%) |
Nov 09, 2005 | 93.51 | 94.23 | 93.40 | 93.80 | 75,240,872 | +0.12(+0.13%) |
Nov 08, 2005 | 93.47 | 93.83 | 93.34 | 93.68 | 54,999,136 | +0.00(+0.00%) |
Nov 07, 2005 | 93.81 | 93.98 | 93.39 | 93.68 | 61,017,196 | +0.09(+0.10%) |
Nov 04, 2005 | 93.61 | 93.86 | 93.16 | 93.59 | 77,184,176 | -0.12(-0.13%) |
Nov 03, 2005 | 93.62 | 94.01 | 93.31 | 93.71 | 110,444,504 | +0.40(+0.43%) |
Nov 02, 2005 | 92.10 | 93.31 | 92.07 | 93.31 | 97,432,688 | +0.97(+1.05%) |
Nov 01, 2005 | 92.40 | 92.66 | 92.14 | 92.35 | 87,410,984 | +0.28(+0.30%) |
Oct 31, 2005 | 92.19 | 92.97 | 92.07 | 92.07 | 104,566,440 | +0.25(+0.28%) |
Oct 28, 2005 | 90.76 | 91.93 | 90.52 | 91.82 | 95,194,632 | +1.30(+1.44%) |
Oct 27, 2005 | 91.36 | 91.49 | 90.38 | 90.52 | 89,067,496 | -0.97(-1.06%) |
Oct 26, 2005 | 92.06 | 92.39 | 91.35 | 91.49 | 107,893,320 | -0.27(-0.29%) |
Oct 25, 2005 | 91.75 | 92.16 | 91.16 | 91.76 | 100,537,624 | -0.18(-0.20%) |
Oct 24, 2005 | 90.58 | 92.04 | 90.75 | 91.94 | 94,363,240 | +1.40(+1.55%) |
Oct 21, 2005 | 90.65 | 91.04 | 90.06 | 90.54 | 126,014,024 | +0.35(+0.39%) |
Oct 20, 2005 | 91.60 | 91.83 | 89.90 | 90.19 | 172,252,112 | -1.62(-1.76%) |
Oct 19, 2005 | 90.10 | 91.82 | 89.76 | 91.80 | 152,090,880 | +1.50(+1.66%) |
Oct 18, 2005 | 91.16 | 91.17 | 90.28 | 90.30 | 97,872,512 | -0.99(-1.08%) |
Oct 17, 2005 | 91.02 | 91.41 | 90.78 | 91.29 | 88,872,824 | +0.34(+0.37%) |
Oct 14, 2005 | 90.43 | 91.06 | 90.10 | 90.95 | 115,668,224 | +0.95(+1.06%) |
Oct 13, 2005 | 90.22 | 90.50 | 89.58 | 90.00 | 129,259,736 | -0.05(-0.06%) |
Oct 12, 2005 | 90.74 | 91.30 | 89.99 | 90.06 | 131,153,200 | -0.71(-0.79%) |
Oct 11, 2005 | 91.27 | 91.50 | 90.68 | 90.77 | 98,688,128 | -0.13(-0.14%) |
Oct 10, 2005 | 91.73 | 91.75 | 90.67 | 90.90 | 68,731,440 | -0.77(-0.84%) |
Oct 07, 2005 | 91.42 | 92.01 | 91.30 | 91.67 | 98,720,744 | +0.31(+0.34%) |
Oct 06, 2005 | 91.92 | 92.17 | 90.57 | 91.36 | 180,485,648 | -0.33(-0.36%) |
Oct 05, 2005 | 92.95 | 93.21 | 85.91 | 91.69 | 122,739,224 | -1.22(-1.31%) |
Oct 04, 2005 | 93.70 | 94.29 | 92.91 | 92.91 | 65,149,880 | -1.06(-1.13%) |
Oct 03, 2005 | 94.35 | 94.53 | 93.85 | 93.96 | 66,543,624 | -0.34(-0.36%) |
Sep 30, 2005 | 93.95 | 94.30 | 93.30 | 94.30 | 62,399,064 | +0.29(+0.31%) |
Sep 29, 2005 | 93.16 | 94.16 | 92.80 | 94.01 | 86,917,136 | +0.76(+0.81%) |
Sep 28, 2005 | 93.47 | 93.60 | 92.89 | 93.25 | 76,588,160 | +0.09(+0.10%) |
Sep 27, 2005 | 93.14 | 93.50 | 92.75 | 93.16 | 86,311,336 | -0.02(-0.02%) |
Sep 26, 2005 | 93.52 | 93.69 | 92.80 | 93.18 | 91,886,040 | +0.11(+0.12%) |
Sep 23, 2005 | 93.07 | 93.42 | 92.66 | 93.07 | 77,461,304 | +0.08(+0.08%) |
Sep 22, 2005 | 93.00 | 93.24 | 92.31 | 93.00 | 110,381,224 | +0.33(+0.36%) |
Sep 21, 2005 | 93.48 | 93.40 | 92.57 | 92.67 | 122,443,824 | -0.87(-0.93%) |
Sep 20, 2005 | 93.54 | 94.74 | 93.40 | 93.54 | 110,856,280 | -0.80(-0.84%) |
Sep 19, 2005 | 94.34 | 94.69 | 93.99 | 94.34 | 69,639,680 | -0.31(-0.33%) |
Sep 16, 2005 | 94.49 | 94.84 | 94.17 | 94.65 | 98,411,392 | +0.28(+0.29%) |
Sep 15, 2005 | 94.68 | 94.75 | 94.19 | 94.38 | 1,477,767 | -0.05(-0.06%) |
Sep 14, 2005 | 94.85 | 94.98 | 94.29 | 94.43 | 67,972,072 | -0.34(-0.36%) |
Sep 13, 2005 | 95.14 | 95.36 | 94.67 | 94.78 | 76,231,048 | -0.53(-0.55%) |
Sep 12, 2005 | 95.38 | 95.55 | 95.24 | 95.31 | 43,079,928 | -0.19(-0.20%) |
Sep 09, 2005 | 94.91 | 95.60 | 94.88 | 95.50 | 57,552,676 | +0.84(+0.89%) |
Sep 08, 2005 | 94.78 | 95.04 | 94.51 | 94.65 | 50,974,484 | -0.31(-0.33%) |
Sep 07, 2005 | 94.75 | 95.14 | 94.62 | 94.97 | 54,431,828 | +0.16(+0.17%) |
Sep 06, 2005 | 94.81 | 94.88 | 94.00 | 94.81 | 74,684,784 | +1.10(+1.17%) |
Sep 02, 2005 | 93.71 | 94.18 | 93.53 | 93.71 | 61,339,600 | -0.17(-0.18%) |