Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 102.30 | 102.83 | 100.61 | 101.02 | 3,849,563 | -1.17(-1.14%) |
Nov 29, 2005 | 103.40 | 103.74 | 101.09 | 102.19 | 3,929,095 | -0.51(-0.50%) |
Nov 28, 2005 | 105.20 | 105.20 | 102.49 | 102.69 | 3,523,266 | -2.37(-2.25%) |
Nov 25, 2005 | 105.12 | 105.66 | 104.99 | 105.06 | 1,031,741 | +0.03(+0.03%) |
Nov 23, 2005 | 103.88 | 105.74 | 103.88 | 105.03 | 4,008,244 | +1.16(+1.12%) |
Nov 22, 2005 | 103.24 | 104.18 | 102.47 | 103.87 | 3,053,991 | +0.15(+0.14%) |
Nov 21, 2005 | 102.81 | 103.78 | 102.22 | 103.72 | 2,660,801 | +0.65(+0.63%) |
Nov 18, 2005 | 103.32 | 103.32 | 101.69 | 103.07 | 3,339,437 | +0.92(+0.90%) |
Nov 17, 2005 | 100.27 | 102.16 | 100.16 | 102.16 | 3,313,267 | +1.75(+1.74%) |
Nov 16, 2005 | 100.54 | 100.64 | 99.14 | 100.41 | 3,241,139 | +0.17(+0.16%) |
Nov 15, 2005 | 101.25 | 101.65 | 99.53 | 100.24 | 3,004,842 | -1.00(-0.98%) |
Nov 14, 2005 | 102.08 | 102.08 | 100.74 | 101.24 | 2,296,972 | -0.60(-0.59%) |
Nov 11, 2005 | 101.40 | 102.32 | 101.26 | 101.83 | 2,724,247 | -0.07(-0.07%) |
Nov 10, 2005 | 100.38 | 102.09 | 100.09 | 101.90 | 4,052,541 | +1.09(+1.08%) |
Nov 09, 2005 | 100.14 | 101.62 | 99.88 | 100.81 | 3,389,990 | +0.92(+0.93%) |
Nov 08, 2005 | 100.54 | 100.55 | 99.66 | 99.89 | 3,758,925 | -1.28(-1.26%) |
Nov 07, 2005 | 102.59 | 103.16 | 100.79 | 101.17 | 4,546,455 | -1.42(-1.38%) |
Nov 04, 2005 | 101.64 | 102.76 | 100.97 | 102.59 | 5,225,602 | +1.38(+1.36%) |
Nov 03, 2005 | 101.83 | 101.83 | 100.34 | 101.21 | 6,386,279 | +0.05(+0.05%) |
Nov 02, 2005 | 98.70 | 101.72 | 98.70 | 101.15 | 5,620,962 | +1.98(+2.00%) |
Nov 01, 2005 | 99.25 | 99.40 | 97.76 | 99.17 | 5,002,581 | +0.18(+0.18%) |
Oct 31, 2005 | 97.92 | 99.78 | 97.88 | 98.99 | 4,890,624 | +1.42(+1.45%) |
Oct 28, 2005 | 96.90 | 97.72 | 96.03 | 97.57 | 4,578,497 | +1.67(+1.74%) |
Oct 27, 2005 | 96.98 | 97.84 | 95.58 | 95.90 | 5,275,261 | -1.43(-1.46%) |
Oct 26, 2005 | 96.55 | 97.91 | 96.08 | 97.33 | 5,323,389 | +0.55(+0.57%) |
Oct 25, 2005 | 95.97 | 97.79 | 95.82 | 96.78 | 6,526,960 | +0.20(+0.20%) |
Oct 24, 2005 | 93.77 | 96.72 | 93.37 | 96.59 | 7,059,937 | +3.55(+3.81%) |
Oct 21, 2005 | 93.84 | 93.98 | 92.45 | 93.04 | 6,916,320 | +0.02(+0.02%) |
Oct 20, 2005 | 93.98 | 95.63 | 92.99 | 93.02 | 11,534,903 | -1.92(-2.02%) |
Oct 19, 2005 | 91.06 | 95.04 | 90.88 | 94.94 | 8,558,912 | +3.22(+3.51%) |
Oct 18, 2005 | 91.30 | 92.74 | 91.28 | 91.72 | 5,348,410 | +0.03(+0.03%) |
Oct 17, 2005 | 90.86 | 92.20 | 90.81 | 91.69 | 5,568,112 | +1.96(+2.18%) |
Oct 14, 2005 | 89.38 | 89.98 | 88.15 | 89.73 | 7,283,341 | +1.07(+1.21%) |
Oct 13, 2005 | 90.24 | 91.05 | 86.35 | 88.66 | 11,628,733 | -1.93(-2.14%) |
Oct 12, 2005 | 92.08 | 92.96 | 88.93 | 90.59 | 8,497,252 | -1.49(-1.62%) |
Oct 11, 2005 | 93.37 | 93.84 | 91.65 | 92.08 | 6,887,725 | -0.75(-0.81%) |
Oct 10, 2005 | 92.43 | 93.51 | 92.08 | 92.83 | 4,325,349 | +0.74(+0.80%) |
Oct 07, 2005 | 91.85 | 92.47 | 91.81 | 92.10 | 3,944,031 | +0.50(+0.55%) |
Oct 06, 2005 | 92.20 | 92.87 | 91.09 | 91.60 | 5,114,794 | -0.64(-0.70%) |
Oct 05, 2005 | 93.15 | 93.37 | 92.15 | 92.24 | 4,541,731 | -0.92(-0.98%) |
Oct 04, 2005 | 94.71 | 95.29 | 93.15 | 93.15 | 4,295,860 | -2.14(-2.24%) |
Oct 03, 2005 | 95.01 | 95.85 | 95.00 | 95.29 | 4,363,519 | +0.05(+0.06%) |
Sep 30, 2005 | 94.70 | 95.33 | 94.62 | 95.24 | 3,375,054 | +0.28(+0.30%) |
Sep 29, 2005 | 93.30 | 95.15 | 93.24 | 94.96 | 5,656,707 | +0.88(+0.93%) |
Sep 28, 2005 | 94.12 | 94.68 | 93.83 | 94.08 | 4,634,540 | +0.34(+0.36%) |
Sep 27, 2005 | 93.77 | 94.76 | 93.65 | 93.74 | 5,189,347 | -0.26(-0.27%) |
Sep 26, 2005 | 93.96 | 94.11 | 93.45 | 94.00 | 4,913,220 | +0.42(+0.44%) |
Sep 23, 2005 | 93.38 | 93.93 | 92.29 | 93.59 | 4,896,879 | +0.76(+0.82%) |
Sep 22, 2005 | 90.62 | 93.25 | 90.04 | 92.83 | 6,166,961 | +2.21(+2.44%) |
Sep 21, 2005 | 90.97 | 92.13 | 90.44 | 90.62 | 7,493,468 | -1.86(-2.01%) |
Sep 20, 2005 | 94.31 | 94.31 | 92.47 | 92.47 | 8,618,529 | -0.18(-0.19%) |
Sep 19, 2005 | 92.65 | 92.92 | 91.67 | 92.65 | 4,229,477 | -0.09(-0.10%) |
Sep 16, 2005 | 91.26 | 92.83 | 91.10 | 92.75 | 8,087,849 | +1.92(+2.11%) |
Sep 15, 2005 | 90.08 | 90.87 | 90.01 | 90.83 | 3,186,756 | +0.04(+0.04%) |
Sep 14, 2005 | 92.24 | 92.83 | 90.49 | 90.79 | 4,457,987 | -1.02(-1.11%) |
Sep 13, 2005 | 92.24 | 92.35 | 91.45 | 91.81 | 3,036,374 | -0.63(-0.68%) |
Sep 12, 2005 | 91.42 | 92.81 | 91.31 | 92.43 | 3,988,456 | +1.43(+1.58%) |
Sep 09, 2005 | 90.48 | 91.09 | 90.40 | 91.00 | 3,009,055 | +0.79(+0.88%) |
Sep 08, 2005 | 89.87 | 90.63 | 89.62 | 90.21 | 2,911,906 | +0.20(+0.22%) |
Sep 07, 2005 | 89.76 | 90.12 | 89.56 | 90.01 | 2,678,545 | +0.25(+0.28%) |
Sep 06, 2005 | 89.76 | 90.02 | 89.01 | 89.76 | 2,807,098 | +1.08(+1.22%) |
Sep 02, 2005 | 88.75 | 89.14 | 88.31 | 88.68 | 1,879,909 | +0.07(+0.08%) |