Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 93.95 | 94.30 | 93.30 | 94.30 | 62,399,064 | +0.29(+0.31%) |
Sep 29, 2005 | 93.16 | 94.16 | 92.80 | 94.01 | 86,917,136 | +0.76(+0.81%) |
Sep 28, 2005 | 93.47 | 93.60 | 92.89 | 93.25 | 76,588,160 | +0.09(+0.10%) |
Sep 27, 2005 | 93.14 | 93.50 | 92.75 | 93.16 | 86,311,336 | -0.02(-0.02%) |
Sep 26, 2005 | 93.52 | 93.69 | 92.80 | 93.18 | 91,886,040 | +0.11(+0.12%) |
Sep 23, 2005 | 93.07 | 93.42 | 92.66 | 93.07 | 77,461,304 | +0.08(+0.08%) |
Sep 22, 2005 | 93.00 | 93.24 | 92.31 | 93.00 | 110,381,224 | +0.33(+0.36%) |
Sep 21, 2005 | 93.48 | 93.40 | 92.57 | 92.67 | 122,443,824 | -0.87(-0.93%) |
Sep 20, 2005 | 93.54 | 94.74 | 93.40 | 93.54 | 110,856,280 | -0.80(-0.84%) |
Sep 19, 2005 | 94.34 | 94.69 | 93.99 | 94.34 | 69,639,680 | -0.31(-0.33%) |
Sep 16, 2005 | 94.49 | 94.84 | 94.17 | 94.65 | 98,411,392 | +0.28(+0.29%) |
Sep 15, 2005 | 94.68 | 94.75 | 94.19 | 94.38 | 1,477,767 | -0.05(-0.06%) |
Sep 14, 2005 | 94.85 | 94.98 | 94.29 | 94.43 | 67,972,072 | -0.34(-0.36%) |
Sep 13, 2005 | 95.14 | 95.36 | 94.67 | 94.78 | 76,231,048 | -0.53(-0.55%) |
Sep 12, 2005 | 95.38 | 95.55 | 95.24 | 95.31 | 43,079,928 | -0.19(-0.20%) |
Sep 09, 2005 | 94.91 | 95.60 | 94.88 | 95.50 | 57,552,676 | +0.84(+0.89%) |
Sep 08, 2005 | 94.78 | 95.04 | 94.51 | 94.65 | 50,974,484 | -0.31(-0.33%) |
Sep 07, 2005 | 94.75 | 95.14 | 94.62 | 94.97 | 54,431,828 | +0.16(+0.17%) |
Sep 06, 2005 | 94.81 | 94.88 | 94.00 | 94.81 | 74,684,784 | +1.10(+1.17%) |
Sep 02, 2005 | 93.71 | 94.18 | 93.53 | 93.71 | 61,339,600 | -0.17(-0.18%) |
Sep 01, 2005 | 93.88 | 94.39 | 92.84 | 93.88 | 96,970,800 | -0.07(-0.07%) |
Aug 31, 2005 | 93.95 | 94.01 | 92.54 | 93.95 | 129,894,248 | +1.17(+1.26%) |
Aug 30, 2005 | 92.93 | 92.97 | 92.27 | 92.78 | 95,429,368 | -0.49(-0.53%) |
Aug 29, 2005 | 92.09 | 93.34 | 92.26 | 93.27 | 73,295,864 | +0.71(+0.77%) |
Aug 26, 2005 | 92.55 | 93.11 | 92.49 | 92.55 | 77,999,648 | -0.64(-0.68%) |
Aug 25, 2005 | 93.01 | 93.25 | 92.90 | 93.19 | 46,491,212 | +0.34(+0.36%) |
Aug 24, 2005 | 93.46 | 94.06 | 92.81 | 92.85 | 103,208,968 | -0.84(-0.89%) |
Aug 23, 2005 | 93.89 | 93.97 | 92.85 | 93.69 | 72,073,048 | -0.18(-0.19%) |
Aug 22, 2005 | 93.95 | 94.45 | 93.41 | 93.86 | 91,264,976 | +0.00(+0.00%) |
Aug 19, 2005 | 93.99 | 94.13 | 93.66 | 93.86 | 52,071,916 | +0.21(+0.23%) |
Aug 18, 2005 | 93.54 | 93.93 | 93.38 | 93.65 | 69,856,920 | -0.01(-0.01%) |
Aug 17, 2005 | 93.65 | 94.17 | 93.53 | 93.66 | 81,549,624 | -0.01(-0.01%) |
Aug 16, 2005 | 94.61 | 94.67 | 93.57 | 93.67 | 94,253,256 | -1.23(-1.30%) |
Aug 15, 2005 | 94.44 | 94.94 | 94.14 | 94.90 | 47,261,540 | +0.58(+0.62%) |
Aug 12, 2005 | 94.71 | 94.80 | 94.08 | 94.32 | 71,508,224 | -0.58(-0.61%) |
Aug 11, 2005 | 94.48 | 95.06 | 94.28 | 94.90 | 76,779,048 | +0.38(+0.40%) |
Aug 10, 2005 | 94.90 | 95.42 | 94.13 | 94.52 | 95,407,184 | -0.05(-0.05%) |
Aug 09, 2005 | 94.32 | 94.72 | 94.17 | 94.57 | 61,718,896 | +0.57(+0.60%) |
Aug 08, 2005 | 94.40 | 94.58 | 93.80 | 94.00 | 62,923,444 | -0.18(-0.19%) |
Aug 05, 2005 | 94.62 | 95.02 | 94.02 | 94.18 | 70,198,768 | -0.64(-0.68%) |
Aug 04, 2005 | 95.21 | 95.27 | 94.71 | 94.82 | 66,596,204 | -0.77(-0.80%) |
Aug 03, 2005 | 95.23 | 95.60 | 95.13 | 95.59 | 48,526,764 | +0.25(+0.27%) |
Aug 02, 2005 | 94.94 | 95.50 | 94.84 | 95.34 | 60,296,708 | +0.57(+0.60%) |
Aug 01, 2005 | 94.91 | 95.07 | 94.62 | 94.77 | 56,014,240 | -0.07(-0.07%) |
Jul 29, 2005 | 95.35 | 95.52 | 94.65 | 94.84 | 81,473,296 | -0.64(-0.67%) |
Jul 28, 2005 | 95.03 | 95.53 | 94.76 | 95.47 | 63,193,140 | +0.60(+0.63%) |
Jul 27, 2005 | 94.65 | 94.95 | 94.31 | 94.88 | 59,048,188 | +0.34(+0.36%) |
Jul 26, 2005 | 94.45 | 94.68 | 93.79 | 94.53 | 55,873,716 | +0.11(+0.12%) |
Jul 25, 2005 | 94.58 | 95.00 | 94.16 | 94.42 | 75,135,056 | -0.27(-0.28%) |
Jul 22, 2005 | 94.18 | 94.70 | 93.99 | 94.68 | 72,971,112 | +0.63(+0.67%) |
Jul 21, 2005 | 94.69 | 94.74 | 93.86 | 94.06 | 131,504,056 | -0.55(-0.58%) |
Jul 20, 2005 | 93.96 | 94.83 | 93.73 | 94.61 | 90,812,616 | +0.32(+0.34%) |
Jul 19, 2005 | 94.05 | 94.35 | 93.82 | 94.29 | 77,632,880 | +0.51(+0.55%) |
Jul 18, 2005 | 93.89 | 93.99 | 93.54 | 93.77 | 74,031,360 | -0.38(-0.40%) |
Jul 15, 2005 | 94.11 | 94.30 | 93.78 | 94.15 | 73,246,160 | -0.05(-0.06%) |
Jul 14, 2005 | 94.26 | 94.61 | 93.88 | 94.20 | 84,516,248 | +0.37(+0.39%) |
Jul 13, 2005 | 93.71 | 93.90 | 93.50 | 93.83 | 53,842,080 | +0.13(+0.14%) |
Jul 12, 2005 | 93.42 | 93.99 | 93.23 | 93.70 | 68,053,488 | +0.25(+0.26%) |
Jul 11, 2005 | 92.99 | 93.58 | 92.98 | 93.46 | 64,924,552 | +0.48(+0.51%) |
Jul 08, 2005 | 91.95 | 92.98 | 91.76 | 92.98 | 84,222,032 | +1.05(+1.14%) |
Jul 07, 2005 | 90.66 | 91.93 | 90.64 | 91.93 | 134,727,056 | +0.36(+0.39%) |
Jul 06, 2005 | 92.27 | 92.47 | 91.52 | 91.57 | 70,538,656 | -0.77(-0.84%) |
Jul 05, 2005 | 91.38 | 92.47 | 91.35 | 92.35 | 67,262,936 | +0.74(+0.80%) |