Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2005 | 97.65 | 99.05 | 97.63 | 97.89 | 416,500 | +0.45(+0.46%) |
Jul 29, 2005 | 99.56 | 99.56 | 97.25 | 97.44 | 509,000 | -1.94(-1.95%) |
Jul 28, 2005 | 97.95 | 99.87 | 97.83 | 99.38 | 571,600 | +1.53(+1.56%) |
Jul 27, 2005 | 97.70 | 97.87 | 97.12 | 97.85 | 436,500 | +0.24(+0.25%) |
Jul 26, 2005 | 98.18 | 98.18 | 97.32 | 97.61 | 467,700 | -0.52(-0.53%) |
Jul 25, 2005 | 99.22 | 99.23 | 98.13 | 98.13 | 494,100 | -1.01(-1.02%) |
Jul 22, 2005 | 98.41 | 99.22 | 98.33 | 99.14 | 389,600 | +0.78(+0.79%) |
Jul 21, 2005 | 99.34 | 99.36 | 97.59 | 98.36 | 783,100 | -0.99(-1.00%) |
Jul 20, 2005 | 98.55 | 99.59 | 98.46 | 99.35 | 518,800 | +0.55(+0.56%) |
Jul 19, 2005 | 98.65 | 99.15 | 98.24 | 98.80 | 738,100 | +0.40(+0.41%) |
Jul 18, 2005 | 97.85 | 98.41 | 97.53 | 98.40 | 650,800 | +0.30(+0.31%) |
Jul 15, 2005 | 97.92 | 98.42 | 97.60 | 98.10 | 551,500 | +0.02(+0.02%) |
Jul 14, 2005 | 98.27 | 98.57 | 97.59 | 98.08 | 519,600 | +0.06(+0.06%) |
Jul 13, 2005 | 97.58 | 98.04 | 97.41 | 98.02 | 406,300 | +0.40(+0.41%) |
Jul 12, 2005 | 97.13 | 97.90 | 96.89 | 97.62 | 759,000 | +0.49(+0.50%) |
Jul 11, 2005 | 97.05 | 97.35 | 96.80 | 97.13 | 626,800 | +0.23(+0.24%) |
Jul 08, 2005 | 95.70 | 97.13 | 95.65 | 96.90 | 937,200 | +1.16(+1.21%) |
Jul 07, 2005 | 94.88 | 95.74 | 94.35 | 95.74 | 918,800 | +0.64(+0.67%) |
Jul 06, 2005 | 95.01 | 95.36 | 94.47 | 95.10 | 949,400 | +0.06(+0.06%) |
Jul 05, 2005 | 93.65 | 95.17 | 93.62 | 95.04 | 696,500 | +1.85(+1.99%) |