Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 79.96 | 82.21 | 79.94 | 80.90 | 1,386,300 | +1.17(+1.47%) |
Oct 28, 2005 | 77.77 | 79.78 | 77.77 | 79.73 | 2,421,200 | +1.97(+2.53%) |
Oct 27, 2005 | 79.30 | 79.57 | 77.76 | 77.76 | 792,600 | -1.74(-2.19%) |
Oct 26, 2005 | 79.15 | 79.98 | 78.21 | 79.50 | 1,157,600 | +0.54(+0.68%) |
Oct 25, 2005 | 79.50 | 79.85 | 78.22 | 78.96 | 689,200 | -0.54(-0.68%) |
Oct 24, 2005 | 78.50 | 80.17 | 78.45 | 79.50 | 1,247,300 | +1.10(+1.40%) |
Oct 21, 2005 | 79.80 | 80.02 | 78.12 | 78.40 | 1,297,700 | -0.58(-0.73%) |
Oct 20, 2005 | 80.85 | 81.45 | 78.71 | 78.98 | 1,756,100 | -2.12(-2.61%) |
Oct 19, 2005 | 80.04 | 81.23 | 78.89 | 81.10 | 1,432,700 | +0.86(+1.07%) |
Oct 18, 2005 | 82.20 | 82.25 | 80.00 | 80.24 | 1,208,600 | -1.95(-2.37%) |
Oct 17, 2005 | 82.60 | 82.60 | 81.59 | 82.19 | 626,000 | +0.19(+0.23%) |
Oct 14, 2005 | 81.49 | 82.40 | 81.20 | 82.00 | 970,700 | +0.55(+0.68%) |
Oct 13, 2005 | 80.77 | 81.76 | 80.00 | 81.45 | 897,100 | +0.63(+0.78%) |
Oct 12, 2005 | 81.95 | 82.17 | 79.98 | 80.82 | 1,488,700 | -1.36(-1.65%) |
Oct 11, 2005 | 81.70 | 82.78 | 81.70 | 82.18 | 1,106,500 | +0.83(+1.02%) |
Oct 10, 2005 | 82.32 | 82.68 | 81.24 | 81.35 | 606,500 | -0.97(-1.18%) |
Oct 07, 2005 | 82.78 | 83.79 | 81.96 | 82.32 | 876,900 | +0.14(+0.17%) |
Oct 06, 2005 | 81.86 | 84.51 | 81.37 | 82.18 | 1,511,300 | +0.82(+1.01%) |
Oct 05, 2005 | 82.77 | 82.91 | 81.30 | 81.36 | 1,130,000 | -1.41(-1.70%) |
Oct 04, 2005 | 83.23 | 83.46 | 82.60 | 82.77 | 1,069,400 | +0.19(+0.23%) |
Oct 03, 2005 | 83.26 | 83.99 | 82.40 | 82.58 | 1,674,100 | -0.67(-0.80%) |
Sep 30, 2005 | 86.00 | 86.01 | 83.24 | 83.25 | 3,513,700 | -3.60(-4.15%) |
Sep 29, 2005 | 86.95 | 87.17 | 86.16 | 86.85 | 763,100 | +0.11(+0.13%) |
Sep 28, 2005 | 87.77 | 88.29 | 86.70 | 86.74 | 1,019,800 | -1.02(-1.16%) |
Sep 27, 2005 | 88.27 | 89.10 | 87.76 | 87.76 | 1,052,300 | -0.49(-0.56%) |
Sep 26, 2005 | 88.34 | 88.77 | 87.75 | 88.25 | 1,346,200 | +0.19(+0.22%) |
Sep 23, 2005 | 88.81 | 89.39 | 87.76 | 88.06 | 1,072,200 | -0.66(-0.74%) |
Sep 22, 2005 | 86.95 | 89.40 | 86.00 | 88.72 | 2,371,800 | +2.61(+3.03%) |
Sep 21, 2005 | 85.88 | 86.76 | 83.66 | 86.11 | 4,277,300 | -4.16(-4.61%) |
Sep 20, 2005 | 91.61 | 92.57 | 89.61 | 90.27 | 1,591,900 | -1.24(-1.36%) |
Sep 19, 2005 | 92.83 | 92.83 | 91.33 | 91.51 | 954,000 | -1.51(-1.62%) |
Sep 16, 2005 | 93.31 | 94.04 | 92.95 | 93.02 | 1,389,200 | -0.28(-0.30%) |
Sep 15, 2005 | 93.70 | 94.01 | 92.91 | 93.30 | 628,400 | -0.26(-0.28%) |
Sep 14, 2005 | 94.34 | 94.96 | 93.54 | 93.56 | 548,200 | -0.68(-0.72%) |
Sep 13, 2005 | 96.75 | 96.85 | 94.15 | 94.24 | 688,100 | -2.63(-2.71%) |
Sep 12, 2005 | 95.46 | 97.08 | 95.00 | 96.87 | 489,500 | +1.41(+1.48%) |
Sep 09, 2005 | 94.83 | 95.81 | 94.35 | 95.46 | 423,100 | +0.74(+0.78%) |
Sep 08, 2005 | 95.60 | 95.60 | 93.59 | 94.72 | 753,300 | -1.58(-1.64%) |
Sep 07, 2005 | 95.47 | 96.48 | 95.20 | 96.30 | 613,100 | +1.32(+1.39%) |
Sep 06, 2005 | 93.25 | 95.15 | 92.65 | 94.98 | 817,200 | +2.33(+2.51%) |
Sep 02, 2005 | 93.25 | 93.69 | 91.90 | 92.65 | 794,200 | -0.74(-0.79%) |
Sep 01, 2005 | 94.30 | 94.70 | 93.36 | 93.39 | 1,227,900 | -1.11(-1.17%) |
Aug 31, 2005 | 93.95 | 94.63 | 93.12 | 94.50 | 829,800 | +0.60(+0.64%) |
Aug 30, 2005 | 95.07 | 95.07 | 92.95 | 93.90 | 754,400 | -1.47(-1.54%) |
Aug 29, 2005 | 95.45 | 95.45 | 94.10 | 95.37 | 592,100 | -0.08(-0.08%) |
Aug 26, 2005 | 96.75 | 97.04 | 95.31 | 95.45 | 449,000 | -1.47(-1.52%) |
Aug 25, 2005 | 95.95 | 97.40 | 95.50 | 96.92 | 642,600 | +0.93(+0.97%) |
Aug 24, 2005 | 95.70 | 97.06 | 95.29 | 95.99 | 655,400 | +0.29(+0.30%) |
Aug 23, 2005 | 95.40 | 96.16 | 95.15 | 95.70 | 752,400 | +0.63(+0.66%) |
Aug 22, 2005 | 95.89 | 96.74 | 94.59 | 95.07 | 713,500 | -0.57(-0.60%) |
Aug 19, 2005 | 98.30 | 98.31 | 95.52 | 95.64 | 1,119,400 | -2.65(-2.70%) |
Aug 18, 2005 | 97.90 | 98.90 | 97.16 | 98.29 | 363,400 | +0.05(+0.05%) |
Aug 17, 2005 | 97.56 | 98.65 | 97.11 | 98.24 | 362,200 | +0.14(+0.14%) |
Aug 16, 2005 | 99.06 | 99.07 | 97.85 | 98.10 | 683,300 | -1.06(-1.07%) |
Aug 15, 2005 | 98.57 | 99.16 | 97.77 | 99.16 | 453,900 | +0.82(+0.83%) |
Aug 12, 2005 | 99.07 | 99.07 | 97.30 | 98.34 | 708,800 | -0.73(-0.74%) |
Aug 11, 2005 | 99.76 | 99.90 | 98.57 | 99.07 | 819,500 | -1.12(-1.12%) |
Aug 10, 2005 | 101.04 | 101.83 | 99.95 | 100.19 | 505,400 | -0.50(-0.50%) |
Aug 09, 2005 | 99.98 | 100.95 | 99.75 | 100.69 | 469,800 | +0.89(+0.89%) |
Aug 08, 2005 | 100.66 | 101.70 | 99.53 | 99.80 | 437,700 | -0.69(-0.69%) |
Aug 05, 2005 | 102.00 | 102.22 | 100.40 | 100.49 | 506,100 | -1.41(-1.38%) |
Aug 04, 2005 | 103.20 | 103.45 | 101.40 | 101.90 | 958,400 | -1.90(-1.83%) |
Aug 03, 2005 | 101.00 | 103.94 | 100.80 | 103.80 | 2,187,900 | +5.04(+5.10%) |
Aug 02, 2005 | 97.89 | 98.93 | 97.40 | 98.76 | 362,100 | +0.87(+0.89%) |