Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 94.20 | 94.37 | 93.12 | 93.12 | 19,332 | -1.26(-1.33%) |
Nov 29, 2005 | 94.47 | 94.89 | 94.24 | 94.37 | 33,493 | -0.10(-0.10%) |
Nov 28, 2005 | 95.18 | 95.24 | 94.47 | 94.47 | 12,067 | -0.58(-0.61%) |
Nov 25, 2005 | 95.01 | 95.14 | 94.96 | 95.05 | 5,910 | +0.24(+0.26%) |
Nov 23, 2005 | 93.96 | 95.32 | 93.96 | 94.81 | 16,992 | +0.90(+0.96%) |
Nov 22, 2005 | 93.19 | 94.07 | 92.82 | 93.90 | 40,265 | +0.56(+0.60%) |
Nov 21, 2005 | 92.57 | 93.42 | 92.57 | 93.34 | 38,049 | +0.63(+0.68%) |
Nov 18, 2005 | 92.70 | 92.71 | 92.00 | 92.71 | 31,153 | +0.67(+0.72%) |
Nov 17, 2005 | 91.16 | 92.19 | 91.02 | 92.04 | 25,981 | +0.89(+0.98%) |
Nov 16, 2005 | 91.85 | 91.85 | 90.91 | 91.15 | 7,141 | -0.46(-0.51%) |
Nov 15, 2005 | 92.63 | 92.41 | 91.31 | 91.61 | 14,776 | -0.92(-0.99%) |
Nov 14, 2005 | 92.33 | 92.60 | 92.24 | 92.53 | 16,130 | +0.02(+0.03%) |
Nov 11, 2005 | 92.01 | 92.57 | 92.01 | 92.51 | 24,011 | +0.41(+0.45%) |
Nov 10, 2005 | 90.47 | 92.09 | 90.47 | 92.09 | 27,582 | +1.67(+1.85%) |
Nov 09, 2005 | 89.91 | 90.66 | 89.90 | 90.42 | 8,742 | +0.48(+0.53%) |
Nov 08, 2005 | 89.82 | 90.09 | 89.71 | 89.94 | 25,981 | -0.27(-0.30%) |
Nov 07, 2005 | 89.84 | 90.25 | 89.65 | 90.21 | 18,470 | +0.71(+0.80%) |
Nov 04, 2005 | 89.32 | 89.49 | 89.10 | 89.49 | 6,649 | +0.28(+0.32%) |
Nov 03, 2005 | 89.49 | 89.58 | 88.98 | 89.21 | 43,467 | -0.15(-0.16%) |
Nov 02, 2005 | 88.41 | 89.40 | 88.41 | 89.36 | 22,410 | +0.84(+0.94%) |
Nov 01, 2005 | 88.93 | 88.93 | 88.28 | 88.52 | 14,283 | -0.80(-0.89%) |
Oct 31, 2005 | 88.86 | 89.32 | 88.86 | 89.32 | 16,992 | +0.62(+0.70%) |
Oct 28, 2005 | 87.63 | 88.70 | 87.55 | 88.70 | 13,914 | +1.53(+1.75%) |
Oct 27, 2005 | 87.62 | 87.98 | 87.17 | 87.17 | 21,302 | -0.36(-0.41%) |
Oct 26, 2005 | 87.10 | 88.02 | 87.10 | 87.53 | 15,884 | +0.29(+0.34%) |
Oct 25, 2005 | 87.38 | 87.65 | 86.79 | 87.24 | 40,635 | -0.24(-0.27%) |
Oct 24, 2005 | 86.33 | 87.51 | 86.31 | 87.47 | 23,149 | +1.60(+1.86%) |
Oct 21, 2005 | 85.56 | 86.28 | 85.56 | 85.87 | 10,220 | +0.41(+0.48%) |
Oct 20, 2005 | 86.22 | 86.59 | 85.26 | 85.47 | 12,436 | -0.61(-0.71%) |
Oct 19, 2005 | 84.20 | 86.08 | 84.20 | 86.08 | 27,582 | +1.69(+2.00%) |
Oct 18, 2005 | 84.78 | 84.97 | 84.39 | 84.39 | 4,556 | -0.45(-0.53%) |
Oct 17, 2005 | 85.17 | 85.17 | 84.38 | 84.83 | 8,003 | +0.09(+0.11%) |
Oct 14, 2005 | 84.54 | 84.83 | 84.17 | 84.74 | 13,175 | +1.06(+1.26%) |
Oct 13, 2005 | 83.34 | 83.85 | 82.93 | 83.69 | 13,791 | +0.41(+0.49%) |
Oct 12, 2005 | 83.93 | 84.33 | 83.22 | 83.28 | 15,638 | -0.65(-0.77%) |
Oct 11, 2005 | 84.73 | 84.73 | 83.81 | 83.93 | 11,574 | -0.67(-0.79%) |
Oct 10, 2005 | 85.23 | 85.23 | 84.60 | 84.60 | 3,940 | -0.50(-0.58%) |
Oct 07, 2005 | 85.11 | 85.38 | 85.00 | 85.09 | 7,388 | +0.06(+0.07%) |
Oct 06, 2005 | 84.95 | 85.60 | 84.56 | 85.04 | 68,340 | +0.33(+0.39%) |
Oct 05, 2005 | 85.03 | 85.54 | 84.70 | 84.70 | 32,015 | -0.51(-0.60%) |
Oct 04, 2005 | 86.20 | 86.44 | 85.21 | 85.21 | 18,716 | -1.02(-1.19%) |
Oct 03, 2005 | 86.37 | 86.47 | 85.92 | 86.24 | 11,821 | +0.23(+0.26%) |
Sep 30, 2005 | 86.37 | 86.40 | 85.94 | 86.01 | 11,328 | -0.43(-0.50%) |
Sep 29, 2005 | 85.21 | 86.46 | 85.00 | 86.44 | 32,631 | +1.23(+1.45%) |
Sep 28, 2005 | 85.92 | 86.08 | 85.21 | 85.21 | 7,757 | -0.54(-0.63%) |
Sep 27, 2005 | 85.76 | 85.99 | 85.47 | 85.75 | 8,742 | +0.02(+0.02%) |
Sep 26, 2005 | 86.32 | 86.38 | 85.73 | 85.73 | 5,787 | -0.31(-0.36%) |
Sep 23, 2005 | 86.04 | 86.14 | 85.43 | 86.04 | 7,388 | -0.66(-0.76%) |
Sep 22, 2005 | 86.20 | 86.81 | 85.58 | 86.70 | 15,022 | +0.48(+0.56%) |
Sep 21, 2005 | 86.86 | 87.10 | 86.22 | 86.22 | 12,067 | -1.38(-1.58%) |
Sep 20, 2005 | 88.50 | 88.84 | 87.60 | 87.60 | 12,436 | -0.40(-0.46%) |
Sep 19, 2005 | 88.60 | 88.60 | 87.95 | 88.00 | 59,228 | -0.77(-0.87%) |
Sep 16, 2005 | 87.76 | 88.78 | 87.76 | 88.78 | 10,097 | +1.37(+1.57%) |
Sep 15, 2005 | 87.63 | 87.63 | 87.13 | 87.41 | 6,526 | -0.08(-0.09%) |
Sep 14, 2005 | 87.85 | 87.90 | 87.49 | 87.49 | 10,220 | -0.22(-0.25%) |
Sep 13, 2005 | 87.73 | 88.12 | 87.67 | 87.71 | 128,308 | -0.76(-0.86%) |
Sep 12, 2005 | 88.37 | 88.47 | 88.19 | 88.47 | 6,772 | +0.37(+0.42%) |
Sep 09, 2005 | 87.80 | 88.37 | 87.80 | 88.10 | 6,526 | +0.44(+0.50%) |
Sep 08, 2005 | 87.87 | 87.98 | 87.59 | 87.66 | 6,156 | -0.36(-0.41%) |
Sep 07, 2005 | 88.03 | 88.11 | 87.80 | 88.02 | 11,944 | -0.02(-0.02%) |
Sep 06, 2005 | 87.55 | 88.15 | 87.40 | 88.03 | 7,265 | +0.76(+0.87%) |
Sep 02, 2005 | 87.42 | 87.62 | 87.24 | 87.27 | 52,333 | +0.02(+0.02%) |