Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2005 | 86.83 | 87.73 | 86.59 | 87.25 | 235,560 | +0.24(+0.27%) |
Aug 31, 2005 | 86.28 | 87.02 | 85.84 | 87.02 | 3,570 | +0.92(+1.07%) |
Aug 30, 2005 | 87.77 | 87.77 | 85.80 | 86.10 | 18,101 | -0.46(-0.53%) |
Aug 29, 2005 | 85.89 | 86.67 | 85.69 | 86.56 | 49,624 | +0.43(+0.50%) |
Aug 26, 2005 | 86.89 | 86.89 | 86.01 | 86.13 | 33,370 | -0.67(-0.77%) |
Aug 25, 2005 | 86.75 | 86.92 | 86.66 | 86.80 | 3,817 | +0.00(+0.00%) |
Aug 24, 2005 | 87.50 | 87.71 | 86.68 | 86.80 | 3,694 | -0.80(-0.91%) |
Aug 23, 2005 | 88.04 | 88.04 | 87.35 | 87.59 | 4,063 | -0.55(-0.63%) |
Aug 22, 2005 | 88.46 | 88.46 | 87.89 | 88.15 | 2,339 | +0.12(+0.14%) |
Aug 19, 2005 | 88.00 | 88.04 | 87.86 | 88.02 | 3,694 | +0.32(+0.36%) |
Aug 18, 2005 | 87.50 | 87.92 | 87.50 | 87.71 | 2,093 | -0.04(-0.05%) |
Aug 17, 2005 | 87.59 | 88.06 | 87.59 | 87.75 | 4,556 | +0.07(+0.08%) |
Aug 16, 2005 | 88.11 | 88.36 | 87.67 | 87.67 | 1,251,191 | -0.52(-0.59%) |
Aug 15, 2005 | 87.35 | 88.23 | 87.24 | 88.19 | 2,955 | +0.54(+0.61%) |
Aug 12, 2005 | 87.71 | 87.85 | 87.36 | 87.66 | 2,585 | -0.28(-0.31%) |
Aug 11, 2005 | 87.63 | 87.97 | 87.40 | 87.93 | 12,313 | +0.41(+0.46%) |
Aug 10, 2005 | 88.17 | 88.57 | 87.33 | 87.53 | 4,063 | -0.03(-0.04%) |
Aug 09, 2005 | 87.66 | 87.99 | 87.55 | 87.56 | 13,791 | +0.23(+0.26%) |
Aug 08, 2005 | 87.63 | 87.86 | 87.27 | 87.33 | 11,821 | -0.36(-0.41%) |
Aug 05, 2005 | 88.44 | 88.44 | 87.59 | 87.69 | 8,250 | -1.05(-1.18%) |
Aug 04, 2005 | 88.84 | 88.84 | 88.50 | 88.74 | 3,940 | -0.30(-0.34%) |
Aug 03, 2005 | 88.84 | 89.12 | 88.67 | 89.04 | 6,403 | -0.03(-0.04%) |
Aug 02, 2005 | 88.74 | 89.13 | 88.67 | 89.07 | 3,940 | +0.33(+0.38%) |
Aug 01, 2005 | 88.52 | 88.74 | 88.44 | 88.74 | 5,418 | +0.37(+0.42%) |
Jul 29, 2005 | 89.17 | 89.27 | 88.37 | 88.37 | 7,880 | -0.97(-1.08%) |
Jul 28, 2005 | 89.29 | 89.46 | 88.88 | 89.33 | 6,772 | +0.28(+0.31%) |
Jul 27, 2005 | 88.93 | 89.06 | 88.75 | 89.06 | 2,216 | -0.33(-0.37%) |
Jul 26, 2005 | 89.25 | 89.48 | 89.19 | 89.39 | 4,309 | +0.06(+0.07%) |
Jul 25, 2005 | 89.72 | 89.83 | 89.32 | 89.32 | 3,570 | -0.28(-0.32%) |
Jul 22, 2005 | 89.21 | 89.69 | 89.10 | 89.61 | 3,447 | +0.56(+0.63%) |
Jul 21, 2005 | 89.58 | 89.58 | 89.01 | 89.05 | 9,604 | -0.45(-0.50%) |
Jul 20, 2005 | 89.07 | 89.56 | 88.98 | 89.49 | 2,585 | +0.42(+0.47%) |
Jul 19, 2005 | 89.17 | 89.36 | 88.98 | 89.07 | 45,806 | -0.07(-0.08%) |
Jul 18, 2005 | 89.49 | 89.55 | 89.08 | 89.14 | 6,279 | -1.05(-1.16%) |
Jul 15, 2005 | 90.05 | 90.31 | 89.83 | 90.19 | 3,324 | +0.10(+0.11%) |
Jul 14, 2005 | 89.90 | 90.26 | 89.80 | 90.09 | 6,033 | +0.41(+0.45%) |
Jul 13, 2005 | 89.37 | 89.73 | 89.27 | 89.69 | 5,664 | +0.48(+0.54%) |
Jul 12, 2005 | 89.09 | 89.45 | 88.89 | 89.21 | 5,294 | +0.25(+0.28%) |
Jul 11, 2005 | 88.80 | 89.22 | 88.74 | 88.96 | 5,294 | +0.32(+0.37%) |
Jul 08, 2005 | 87.87 | 88.75 | 87.86 | 88.63 | 16,869 | +0.78(+0.89%) |
Jul 07, 2005 | 87.38 | 87.85 | 86.74 | 87.85 | 30,414 | +0.01(+0.01%) |
Jul 06, 2005 | 88.30 | 88.30 | 87.85 | 87.85 | 1,847 | -0.37(-0.41%) |
Jul 05, 2005 | 87.46 | 88.21 | 87.46 | 88.21 | 6,033 | +0.59(+0.68%) |