Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 664.00 | 699.98 | 664.00 | 685.50 | 71,500 | +15.00(+2.24%) |
Oct 28, 2005 | 648.50 | 672.49 | 648.50 | 670.50 | 102,300 | +10.50(+1.59%) |
Oct 27, 2005 | 683.00 | 683.00 | 655.00 | 660.00 | 133,700 | -17.50(-2.58%) |
Oct 26, 2005 | 678.00 | 693.50 | 665.25 | 677.50 | 132,400 | -4.50(-0.66%) |
Oct 25, 2005 | 722.00 | 722.00 | 679.00 | 682.00 | 172,700 | -42.00(-5.80%) |
Oct 24, 2005 | 688.00 | 724.00 | 688.00 | 724.00 | 107,200 | +38.00(+5.54%) |
Oct 21, 2005 | 671.50 | 706.00 | 664.50 | 686.00 | 147,900 | +17.50(+2.62%) |
Oct 20, 2005 | 690.00 | 690.00 | 662.00 | 668.50 | 127,900 | -27.55(-3.96%) |
Oct 19, 2005 | 670.00 | 714.99 | 641.00 | 696.05 | 276,000 | +16.05(+2.36%) |
Oct 18, 2005 | 710.00 | 724.71 | 680.00 | 680.00 | 219,100 | -77.75(-10.26%) |
Oct 17, 2005 | 793.00 | 798.99 | 756.01 | 757.75 | 76,400 | -33.25(-4.20%) |
Oct 14, 2005 | 777.50 | 869.95 | 767.00 | 791.00 | 74,400 | +20.97(+2.72%) |
Oct 13, 2005 | 751.00 | 775.50 | 741.00 | 770.03 | 105,800 | +14.88(+1.97%) |
Oct 12, 2005 | 781.25 | 783.99 | 745.00 | 755.15 | 139,100 | -28.10(-3.59%) |
Oct 11, 2005 | 796.50 | 806.00 | 782.37 | 783.25 | 109,500 | -10.75(-1.35%) |
Oct 10, 2005 | 824.75 | 831.40 | 788.00 | 794.00 | 114,500 | -30.75(-3.73%) |
Oct 07, 2005 | 819.00 | 830.00 | 810.50 | 824.75 | 51,600 | +7.25(+0.89%) |
Oct 06, 2005 | 817.05 | 824.00 | 805.40 | 817.50 | 113,100 | -0.45(-0.06%) |
Oct 05, 2005 | 850.00 | 854.00 | 817.53 | 817.95 | 73,700 | -35.30(-4.14%) |
Oct 04, 2005 | 882.00 | 882.00 | 853.00 | 853.25 | 36,500 | -32.75(-3.70%) |
Oct 03, 2005 | 887.00 | 892.00 | 879.00 | 886.00 | 28,600 | +1.05(+0.12%) |
Sep 30, 2005 | 868.00 | 896.00 | 866.01 | 884.95 | 59,300 | +16.95(+1.95%) |
Sep 29, 2005 | 848.00 | 868.00 | 844.01 | 868.00 | 34,700 | +21.00(+2.48%) |
Sep 28, 2005 | 847.25 | 863.01 | 836.50 | 847.00 | 68,800 | +0.00(+0.00%) |
Sep 27, 2005 | 847.50 | 852.00 | 833.17 | 847.00 | 49,700 | -3.50(-0.41%) |
Sep 26, 2005 | 835.25 | 854.00 | 832.00 | 850.50 | 44,200 | +19.25(+2.32%) |
Sep 23, 2005 | 831.25 | 847.00 | 831.00 | 831.25 | 23,000 | -13.28(-1.57%) |
Sep 22, 2005 | 829.00 | 849.99 | 829.00 | 844.53 | 52,000 | +11.53(+1.38%) |
Sep 21, 2005 | 815.50 | 838.00 | 815.50 | 833.00 | 89,500 | +6.00(+0.73%) |
Sep 20, 2005 | 862.00 | 866.87 | 822.50 | 827.00 | 63,400 | -41.50(-4.78%) |
Sep 19, 2005 | 884.75 | 885.00 | 856.00 | 868.50 | 44,800 | -15.00(-1.70%) |
Sep 16, 2005 | 885.00 | 885.00 | 875.00 | 883.50 | 51,800 | -3.40(-0.38%) |
Sep 15, 2005 | 881.00 | 886.90 | 875.00 | 886.90 | 27,400 | +8.90(+1.01%) |
Sep 14, 2005 | 894.00 | 899.80 | 878.00 | 878.00 | 45,800 | -20.00(-2.23%) |
Sep 13, 2005 | 887.25 | 900.50 | 886.20 | 898.00 | 21,800 | +8.75(+0.98%) |
Sep 12, 2005 | 884.00 | 895.00 | 884.00 | 889.25 | 39,800 | +7.25(+0.82%) |
Sep 09, 2005 | 885.00 | 886.00 | 875.00 | 882.00 | 40,600 | +0.00(+0.00%) |
Sep 08, 2005 | 880.01 | 888.75 | 864.00 | 882.00 | 69,100 | -23.00(-2.54%) |
Sep 07, 2005 | 876.50 | 905.08 | 872.55 | 905.00 | 46,600 | +31.50(+3.61%) |
Sep 06, 2005 | 877.50 | 884.40 | 873.50 | 873.50 | 23,300 | -4.40(-0.50%) |
Sep 02, 2005 | 874.00 | 877.90 | 871.06 | 877.90 | 15,800 | -2.10(-0.24%) |
Sep 01, 2005 | 880.00 | 889.70 | 872.04 | 880.00 | 38,700 | -5.00(-0.56%) |
Aug 31, 2005 | 845.00 | 885.00 | 843.50 | 885.00 | 59,000 | +41.25(+4.89%) |
Aug 30, 2005 | 840.50 | 852.01 | 840.15 | 843.75 | 33,800 | +0.25(+0.03%) |
Aug 29, 2005 | 833.50 | 846.90 | 830.80 | 843.50 | 33,000 | +7.25(+0.87%) |
Aug 26, 2005 | 844.75 | 844.81 | 822.00 | 836.25 | 44,400 | -8.50(-1.01%) |
Aug 25, 2005 | 855.00 | 861.00 | 841.10 | 844.75 | 34,700 | -5.75(-0.68%) |
Aug 24, 2005 | 848.50 | 864.89 | 835.00 | 850.50 | 66,200 | +1.50(+0.18%) |
Aug 23, 2005 | 866.15 | 868.01 | 844.30 | 849.00 | 48,500 | -17.15(-1.98%) |
Aug 22, 2005 | 873.00 | 878.00 | 865.01 | 866.15 | 16,400 | -7.85(-0.90%) |
Aug 19, 2005 | 873.00 | 875.00 | 868.00 | 874.00 | 19,100 | +0.25(+0.03%) |
Aug 18, 2005 | 865.00 | 874.75 | 863.00 | 873.75 | 28,700 | +7.70(+0.89%) |
Aug 17, 2005 | 872.95 | 872.95 | 854.11 | 866.05 | 43,000 | -7.70(-0.88%) |
Aug 16, 2005 | 881.00 | 885.15 | 872.95 | 873.75 | 29,600 | -8.89(-1.01%) |
Aug 15, 2005 | 867.00 | 883.00 | 861.50 | 882.64 | 42,200 | +13.89(+1.60%) |
Aug 12, 2005 | 865.00 | 870.00 | 855.00 | 868.75 | 34,900 | +0.75(+0.09%) |
Aug 11, 2005 | 869.00 | 874.00 | 863.50 | 868.00 | 25,900 | +0.00(+0.00%) |
Aug 10, 2005 | 865.00 | 876.00 | 858.00 | 868.00 | 49,000 | +6.50(+0.75%) |
Aug 09, 2005 | 850.00 | 864.99 | 845.50 | 861.50 | 51,500 | +11.50(+1.35%) |
Aug 08, 2005 | 862.00 | 872.00 | 845.60 | 850.00 | 57,600 | -14.00(-1.62%) |
Aug 05, 2005 | 885.00 | 886.25 | 855.05 | 864.00 | 93,900 | -31.00(-3.46%) |
Aug 04, 2005 | 899.25 | 899.25 | 885.55 | 895.00 | 39,600 | -2.25(-0.25%) |
Aug 03, 2005 | 926.00 | 926.00 | 896.50 | 897.25 | 50,400 | -26.25(-2.84%) |
Aug 02, 2005 | 927.50 | 933.00 | 920.55 | 923.50 | 30,300 | -2.75(-0.30%) |