Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 101.67 | 102.20 | 100.00 | 100.40 | 3,873,250 | -1.16(-1.14%) |
Nov 29, 2005 | 102.77 | 103.10 | 100.47 | 101.56 | 3,953,271 | -0.51(-0.50%) |
Nov 28, 2005 | 104.56 | 104.56 | 101.86 | 102.07 | 3,544,945 | -2.35(-2.25%) |
Nov 25, 2005 | 104.48 | 105.02 | 104.35 | 104.42 | 1,038,090 | +0.03(+0.03%) |
Nov 23, 2005 | 103.24 | 105.10 | 103.24 | 104.39 | 4,032,906 | +1.15(+1.12%) |
Nov 22, 2005 | 102.61 | 103.54 | 101.84 | 103.23 | 3,072,782 | +0.15(+0.14%) |
Nov 21, 2005 | 102.18 | 103.14 | 101.59 | 103.09 | 2,677,173 | +0.65(+0.63%) |
Nov 18, 2005 | 102.69 | 102.69 | 101.06 | 102.44 | 3,359,985 | +0.91(+0.90%) |
Nov 17, 2005 | 99.65 | 101.53 | 99.54 | 101.53 | 3,333,653 | +1.74(+1.74%) |
Nov 16, 2005 | 99.93 | 100.02 | 98.53 | 99.79 | 3,261,082 | +0.16(+0.16%) |
Nov 15, 2005 | 100.63 | 101.02 | 98.92 | 99.63 | 3,023,331 | -0.99(-0.98%) |
Nov 14, 2005 | 101.46 | 101.46 | 100.12 | 100.62 | 2,311,105 | -0.59(-0.58%) |
Nov 11, 2005 | 100.78 | 101.70 | 100.64 | 101.21 | 2,741,010 | -0.07(-0.07%) |
Nov 10, 2005 | 99.77 | 101.47 | 99.48 | 101.28 | 4,077,477 | +1.08(+1.08%) |
Nov 09, 2005 | 99.53 | 101.00 | 99.26 | 100.20 | 3,410,849 | +0.92(+0.93%) |
Nov 08, 2005 | 99.93 | 99.93 | 99.05 | 99.28 | 3,782,054 | -1.27(-1.26%) |
Nov 07, 2005 | 101.96 | 102.53 | 100.17 | 100.55 | 4,574,429 | -1.41(-1.38%) |
Nov 04, 2005 | 101.02 | 102.13 | 100.35 | 101.96 | 5,257,755 | +1.37(+1.36%) |
Nov 03, 2005 | 101.21 | 101.21 | 99.72 | 100.59 | 6,425,574 | +0.05(+0.05%) |
Nov 02, 2005 | 98.10 | 101.10 | 98.10 | 100.53 | 5,655,548 | +1.97(+2.00%) |
Nov 01, 2005 | 98.64 | 98.79 | 97.16 | 98.56 | 5,033,362 | +0.18(+0.18%) |
Oct 31, 2005 | 97.32 | 99.17 | 97.28 | 98.38 | 4,920,716 | +1.41(+1.45%) |
Oct 28, 2005 | 96.31 | 97.12 | 95.44 | 96.98 | 4,606,669 | +1.66(+1.74%) |
Oct 27, 2005 | 96.38 | 97.24 | 95.00 | 95.32 | 5,307,720 | -1.42(-1.46%) |
Oct 26, 2005 | 95.96 | 97.31 | 95.49 | 96.73 | 5,356,144 | +0.54(+0.57%) |
Oct 25, 2005 | 95.39 | 97.19 | 95.23 | 96.19 | 6,567,121 | +0.19(+0.20%) |
Oct 24, 2005 | 93.19 | 96.13 | 92.80 | 95.99 | 7,103,377 | +3.53(+3.81%) |
Oct 21, 2005 | 93.27 | 93.41 | 91.88 | 92.47 | 6,958,877 | +0.02(+0.02%) |
Oct 20, 2005 | 93.41 | 95.04 | 92.42 | 92.45 | 11,605,878 | -1.91(-2.02%) |
Oct 19, 2005 | 90.51 | 94.46 | 90.33 | 94.36 | 8,611,575 | +3.20(+3.51%) |
Oct 18, 2005 | 90.74 | 92.17 | 90.72 | 91.16 | 5,381,319 | +0.03(+0.03%) |
Oct 17, 2005 | 90.30 | 91.63 | 90.26 | 91.13 | 5,602,372 | +1.95(+2.18%) |
Oct 14, 2005 | 88.83 | 89.43 | 87.61 | 89.18 | 7,328,155 | +1.07(+1.21%) |
Oct 13, 2005 | 89.69 | 90.49 | 85.82 | 88.12 | 11,700,285 | -1.92(-2.14%) |
Oct 12, 2005 | 91.52 | 92.39 | 88.39 | 90.04 | 8,549,536 | -1.48(-1.62%) |
Oct 11, 2005 | 92.80 | 93.26 | 91.09 | 91.52 | 6,930,105 | -0.75(-0.81%) |
Oct 10, 2005 | 91.87 | 92.93 | 91.52 | 92.27 | 4,351,963 | +0.73(+0.80%) |
Oct 07, 2005 | 91.28 | 91.91 | 91.25 | 91.53 | 3,968,299 | +0.50(+0.55%) |
Oct 06, 2005 | 91.63 | 92.30 | 90.54 | 91.04 | 5,146,265 | -0.64(-0.70%) |
Oct 05, 2005 | 92.58 | 92.79 | 91.59 | 91.67 | 4,569,677 | -0.91(-0.98%) |
Oct 04, 2005 | 94.13 | 94.71 | 92.58 | 92.58 | 4,322,292 | -2.13(-2.24%) |
Oct 03, 2005 | 94.43 | 95.26 | 94.42 | 94.71 | 4,390,368 | +0.05(+0.06%) |
Sep 30, 2005 | 94.12 | 94.75 | 94.04 | 94.66 | 3,395,821 | +0.28(+0.30%) |
Sep 29, 2005 | 92.72 | 94.57 | 92.67 | 94.38 | 5,691,513 | +0.87(+0.93%) |
Sep 28, 2005 | 93.54 | 94.10 | 93.25 | 93.50 | 4,663,056 | +0.33(+0.36%) |
Sep 27, 2005 | 93.19 | 94.18 | 93.08 | 93.17 | 5,221,277 | -0.26(-0.27%) |
Sep 26, 2005 | 93.39 | 93.53 | 92.88 | 93.43 | 4,943,451 | +0.41(+0.44%) |
Sep 23, 2005 | 92.81 | 93.36 | 91.73 | 93.01 | 4,927,010 | +0.76(+0.82%) |
Sep 22, 2005 | 90.06 | 92.68 | 89.49 | 92.26 | 6,204,906 | +2.20(+2.44%) |
Sep 21, 2005 | 90.41 | 91.56 | 89.89 | 90.06 | 7,539,575 | -1.85(-2.01%) |
Sep 20, 2005 | 93.73 | 93.74 | 91.91 | 91.91 | 8,671,559 | -0.18(-0.19%) |
Sep 19, 2005 | 92.09 | 92.35 | 91.11 | 92.09 | 4,255,501 | -0.09(-0.10%) |
Sep 16, 2005 | 90.70 | 92.26 | 90.54 | 92.18 | 8,137,614 | +1.91(+2.11%) |
Sep 15, 2005 | 89.53 | 90.31 | 89.45 | 90.27 | 3,206,365 | +0.04(+0.04%) |
Sep 14, 2005 | 91.67 | 92.26 | 89.94 | 90.23 | 4,485,417 | -1.01(-1.11%) |
Sep 13, 2005 | 91.67 | 91.78 | 90.89 | 91.25 | 3,055,057 | -0.62(-0.68%) |
Sep 12, 2005 | 90.86 | 92.24 | 90.75 | 91.87 | 4,012,998 | +1.42(+1.58%) |
Sep 09, 2005 | 89.92 | 90.53 | 89.84 | 90.44 | 3,027,570 | +0.79(+0.88%) |
Sep 08, 2005 | 89.32 | 90.08 | 89.07 | 89.66 | 2,929,823 | +0.19(+0.22%) |
Sep 07, 2005 | 89.21 | 89.57 | 89.01 | 89.46 | 2,695,026 | +0.25(+0.28%) |
Sep 06, 2005 | 89.21 | 89.47 | 88.47 | 89.21 | 2,824,370 | +1.07(+1.22%) |
Sep 02, 2005 | 88.21 | 88.59 | 87.77 | 88.14 | 1,891,476 | +0.07(+0.08%) |