Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2005 | 86.96 | 89.10 | 86.89 | 88.07 | 3,942,867 | +1.51(+1.74%) |
Aug 31, 2005 | 85.95 | 86.81 | 85.52 | 86.56 | 2,715,963 | +1.04(+1.22%) |
Aug 30, 2005 | 85.56 | 85.64 | 84.75 | 85.52 | 2,317,656 | -0.24(-0.28%) |
Aug 29, 2005 | 85.25 | 85.96 | 85.08 | 85.76 | 2,052,546 | +0.31(+0.36%) |
Aug 26, 2005 | 86.03 | 86.18 | 84.88 | 85.45 | 2,130,383 | -0.58(-0.68%) |
Aug 25, 2005 | 85.83 | 86.22 | 84.86 | 86.03 | 2,513,149 | +0.40(+0.46%) |
Aug 24, 2005 | 87.03 | 87.75 | 85.63 | 85.63 | 2,884,097 | -1.41(-1.62%) |
Aug 23, 2005 | 86.81 | 87.20 | 86.47 | 87.04 | 2,475,129 | +0.08(+0.09%) |
Aug 22, 2005 | 87.04 | 87.52 | 86.48 | 86.96 | 2,158,513 | +0.33(+0.39%) |
Aug 19, 2005 | 86.51 | 87.07 | 86.38 | 86.63 | 1,862,833 | +0.33(+0.38%) |
Aug 18, 2005 | 86.33 | 86.68 | 85.81 | 86.30 | 2,623,097 | -0.22(-0.25%) |
Aug 17, 2005 | 87.08 | 87.25 | 85.80 | 86.52 | 5,417,926 | -0.74(-0.85%) |
Aug 16, 2005 | 89.18 | 89.43 | 87.20 | 87.26 | 3,447,455 | -2.02(-2.26%) |
Aug 15, 2005 | 88.17 | 89.39 | 87.96 | 89.28 | 2,973,623 | +0.79(+0.90%) |
Aug 12, 2005 | 88.12 | 89.03 | 87.90 | 88.48 | 3,895,214 | -0.38(-0.43%) |
Aug 11, 2005 | 87.26 | 88.97 | 87.15 | 88.86 | 5,353,190 | +1.64(+1.88%) |
Aug 10, 2005 | 87.18 | 88.61 | 87.06 | 87.22 | 5,488,570 | +0.43(+0.49%) |
Aug 09, 2005 | 85.66 | 86.90 | 85.66 | 86.79 | 4,641,349 | +1.22(+1.43%) |
Aug 08, 2005 | 85.66 | 86.39 | 85.37 | 85.57 | 3,567,551 | +0.16(+0.19%) |
Aug 05, 2005 | 84.67 | 85.48 | 84.28 | 85.41 | 4,189,224 | +0.35(+0.41%) |
Aug 04, 2005 | 85.64 | 85.69 | 84.67 | 85.06 | 2,674,604 | -1.26(-1.46%) |
Aug 03, 2005 | 84.92 | 86.50 | 84.68 | 86.32 | 4,325,889 | +1.05(+1.23%) |
Aug 02, 2005 | 83.50 | 85.39 | 83.50 | 85.27 | 3,445,143 | +1.87(+2.24%) |
Aug 01, 2005 | 83.77 | 84.29 | 83.06 | 83.40 | 3,159,226 | -0.28(-0.33%) |
Jul 29, 2005 | 85.19 | 85.25 | 83.65 | 83.68 | 2,681,668 | -1.70(-2.00%) |
Jul 28, 2005 | 85.02 | 85.56 | 84.16 | 85.38 | 3,008,817 | +0.40(+0.48%) |
Jul 27, 2005 | 84.04 | 85.00 | 83.52 | 84.98 | 3,068,800 | +1.11(+1.33%) |
Jul 26, 2005 | 84.50 | 84.64 | 83.75 | 83.86 | 2,569,793 | -0.47(-0.55%) |
Jul 25, 2005 | 84.92 | 85.43 | 84.32 | 84.33 | 2,405,769 | -0.63(-0.74%) |
Jul 22, 2005 | 84.04 | 85.05 | 83.83 | 84.96 | 3,035,662 | +0.69(+0.81%) |
Jul 21, 2005 | 85.06 | 85.36 | 83.99 | 84.28 | 5,037,344 | -1.06(-1.24%) |
Jul 20, 2005 | 83.89 | 85.62 | 83.87 | 85.34 | 5,242,470 | -0.09(-0.10%) |
Jul 19, 2005 | 84.59 | 85.55 | 84.57 | 85.42 | 4,663,442 | +1.15(+1.37%) |
Jul 18, 2005 | 84.04 | 84.61 | 83.69 | 84.27 | 3,452,465 | -0.20(-0.24%) |
Jul 15, 2005 | 84.28 | 84.70 | 83.90 | 84.47 | 3,812,367 | -0.04(-0.05%) |
Jul 14, 2005 | 84.82 | 85.02 | 84.25 | 84.51 | 4,817,061 | +0.43(+0.51%) |
Jul 13, 2005 | 83.55 | 84.44 | 83.49 | 84.08 | 4,997,013 | +0.59(+0.71%) |
Jul 12, 2005 | 83.30 | 84.61 | 83.30 | 83.49 | 5,629,988 | -0.05(-0.07%) |
Jul 11, 2005 | 82.26 | 83.66 | 82.23 | 83.55 | 5,703,587 | +1.29(+1.57%) |
Jul 08, 2005 | 81.05 | 82.40 | 80.72 | 82.25 | 4,099,826 | +1.21(+1.49%) |
Jul 07, 2005 | 79.68 | 81.13 | 79.43 | 81.05 | 5,459,285 | +0.43(+0.53%) |
Jul 06, 2005 | 80.21 | 81.02 | 80.21 | 80.62 | 5,526,718 | +0.29(+0.36%) |
Jul 05, 2005 | 79.61 | 80.74 | 79.54 | 80.33 | 3,195,447 | +0.37(+0.46%) |