Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2005 | 940.00 | 940.00 | 925.00 | 926.25 | 44,900 | -11.75(-1.25%) |
Jul 29, 2005 | 947.00 | 947.95 | 930.00 | 938.00 | 66,300 | +0.00(+0.00%) |
Jul 28, 2005 | 914.00 | 942.50 | 912.50 | 938.00 | 54,300 | +30.25(+3.33%) |
Jul 27, 2005 | 889.00 | 910.95 | 885.00 | 907.75 | 69,100 | +17.75(+1.99%) |
Jul 26, 2005 | 878.25 | 893.00 | 872.00 | 890.00 | 54,600 | +10.75(+1.22%) |
Jul 25, 2005 | 881.00 | 894.45 | 875.00 | 879.25 | 65,200 | -3.50(-0.40%) |
Jul 22, 2005 | 882.75 | 892.00 | 870.00 | 882.75 | 60,900 | +2.00(+0.23%) |
Jul 21, 2005 | 870.00 | 887.00 | 868.00 | 880.75 | 98,100 | +1.25(+0.14%) |
Jul 20, 2005 | 833.00 | 879.50 | 831.00 | 879.50 | 95,400 | +45.50(+5.46%) |
Jul 19, 2005 | 815.00 | 834.94 | 806.50 | 834.00 | 90,600 | +30.50(+3.80%) |
Jul 18, 2005 | 806.75 | 808.75 | 799.66 | 803.50 | 18,100 | -3.25(-0.40%) |
Jul 15, 2005 | 804.00 | 808.75 | 801.05 | 806.75 | 16,600 | +3.75(+0.47%) |
Jul 14, 2005 | 824.00 | 826.00 | 801.60 | 803.00 | 41,200 | -19.00(-2.31%) |
Jul 13, 2005 | 824.00 | 824.00 | 818.00 | 822.00 | 25,500 | -2.00(-0.24%) |
Jul 12, 2005 | 819.00 | 824.30 | 812.00 | 824.00 | 31,500 | +8.00(+0.98%) |
Jul 11, 2005 | 802.25 | 817.74 | 802.25 | 816.00 | 44,600 | +13.75(+1.71%) |
Jul 08, 2005 | 802.50 | 805.50 | 801.00 | 802.25 | 39,400 | -1.75(-0.22%) |
Jul 07, 2005 | 795.50 | 809.44 | 793.00 | 804.00 | 48,000 | +4.50(+0.56%) |
Jul 06, 2005 | 800.50 | 803.90 | 798.98 | 799.50 | 32,200 | -0.25(-0.03%) |
Jul 05, 2005 | 798.50 | 802.20 | 795.05 | 799.75 | 43,300 | -2.80(-0.35%) |