Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 74.44 | 76.69 | 74.44 | 76.66 | 379,900 | +2.22(+2.98%) |
Sep 29, 2005 | 72.86 | 74.60 | 72.25 | 74.44 | 529,300 | +1.59(+2.18%) |
Sep 28, 2005 | 73.56 | 74.35 | 72.06 | 72.85 | 1,076,700 | -0.70(-0.95%) |
Sep 27, 2005 | 74.60 | 75.70 | 73.26 | 73.55 | 382,600 | -0.85(-1.14%) |
Sep 26, 2005 | 75.45 | 76.34 | 74.15 | 74.40 | 300,100 | +0.20(+0.27%) |
Sep 23, 2005 | 74.20 | 74.76 | 73.25 | 74.20 | 350,800 | -0.81(-1.08%) |
Sep 22, 2005 | 73.92 | 76.00 | 72.64 | 75.01 | 430,200 | +1.23(+1.67%) |
Sep 21, 2005 | 75.12 | 75.50 | 73.00 | 73.78 | 558,200 | -0.22(-0.30%) |
Sep 20, 2005 | 79.89 | 80.63 | 73.67 | 74.00 | 730,000 | -5.90(-7.38%) |
Sep 19, 2005 | 81.00 | 81.70 | 78.58 | 79.90 | 439,400 | +0.16(+0.20%) |
Sep 16, 2005 | 83.64 | 83.64 | 79.19 | 79.74 | 536,500 | -2.90(-3.51%) |
Sep 15, 2005 | 82.58 | 83.68 | 82.14 | 82.64 | 141,700 | +0.26(+0.32%) |
Sep 14, 2005 | 83.10 | 84.68 | 82.30 | 82.38 | 317,400 | -1.43(-1.71%) |
Sep 13, 2005 | 83.60 | 85.07 | 82.92 | 83.81 | 293,500 | +0.36(+0.43%) |
Sep 12, 2005 | 84.68 | 85.34 | 82.75 | 83.45 | 380,500 | -1.23(-1.45%) |
Sep 09, 2005 | 81.95 | 85.42 | 81.25 | 84.68 | 1,026,100 | +5.82(+7.38%) |
Sep 08, 2005 | 78.14 | 79.55 | 77.50 | 78.86 | 381,500 | -2.39(-2.94%) |
Sep 07, 2005 | 79.90 | 81.26 | 79.20 | 81.25 | 261,000 | +1.35(+1.69%) |
Sep 06, 2005 | 77.90 | 80.05 | 77.86 | 79.90 | 309,100 | +2.25(+2.90%) |
Sep 02, 2005 | 78.94 | 79.50 | 77.20 | 77.65 | 275,700 | -1.29(-1.63%) |
Sep 01, 2005 | 78.04 | 79.25 | 75.80 | 78.94 | 413,000 | +0.65(+0.83%) |
Aug 31, 2005 | 75.50 | 78.65 | 75.18 | 78.29 | 408,600 | +3.02(+4.01%) |
Aug 30, 2005 | 74.30 | 76.05 | 74.20 | 75.27 | 252,000 | +0.97(+1.31%) |
Aug 29, 2005 | 73.91 | 75.10 | 73.17 | 74.30 | 374,100 | -0.30(-0.40%) |
Aug 26, 2005 | 76.22 | 76.26 | 74.05 | 74.60 | 282,300 | -1.37(-1.80%) |
Aug 25, 2005 | 78.00 | 79.38 | 75.72 | 75.97 | 521,100 | -1.26(-1.63%) |
Aug 24, 2005 | 74.87 | 79.46 | 73.46 | 77.23 | 859,400 | +2.23(+2.97%) |
Aug 23, 2005 | 76.35 | 76.90 | 74.07 | 75.00 | 398,500 | -1.35(-1.77%) |
Aug 22, 2005 | 76.21 | 77.06 | 75.66 | 76.35 | 317,500 | +0.15(+0.20%) |
Aug 19, 2005 | 77.14 | 77.25 | 75.60 | 76.20 | 265,900 | -0.74(-0.96%) |
Aug 18, 2005 | 76.48 | 77.45 | 75.60 | 76.94 | 330,900 | +0.46(+0.60%) |
Aug 17, 2005 | 78.65 | 78.65 | 76.33 | 76.48 | 483,900 | -2.64(-3.34%) |
Aug 16, 2005 | 81.63 | 81.95 | 78.50 | 79.12 | 362,900 | -2.26(-2.78%) |
Aug 15, 2005 | 79.23 | 81.65 | 79.23 | 81.38 | 392,000 | +1.77(+2.22%) |
Aug 12, 2005 | 80.75 | 80.75 | 78.25 | 79.61 | 437,800 | -1.32(-1.63%) |
Aug 11, 2005 | 81.25 | 82.21 | 79.67 | 80.93 | 386,000 | +0.18(+0.22%) |
Aug 10, 2005 | 83.25 | 84.24 | 80.30 | 80.75 | 512,800 | -1.43(-1.74%) |
Aug 09, 2005 | 82.50 | 83.64 | 80.52 | 82.18 | 788,500 | +0.22(+0.27%) |
Aug 08, 2005 | 87.02 | 87.32 | 81.50 | 81.96 | 868,500 | -5.06(-5.81%) |
Aug 05, 2005 | 91.00 | 91.54 | 85.17 | 87.02 | 850,600 | -6.15(-6.60%) |
Aug 04, 2005 | 92.95 | 94.17 | 92.11 | 93.17 | 295,900 | -0.32(-0.34%) |
Aug 03, 2005 | 94.98 | 95.33 | 93.42 | 93.49 | 403,000 | -1.49(-1.57%) |
Aug 02, 2005 | 95.74 | 96.50 | 94.24 | 94.98 | 412,100 | -0.77(-0.80%) |
Aug 01, 2005 | 93.00 | 96.15 | 91.95 | 95.75 | 559,200 | +2.80(+3.01%) |
Jul 29, 2005 | 94.50 | 96.26 | 92.69 | 92.95 | 691,700 | -2.33(-2.45%) |
Jul 28, 2005 | 87.25 | 95.49 | 87.20 | 95.28 | 1,709,500 | +10.58(+12.49%) |
Jul 27, 2005 | 84.85 | 85.84 | 82.90 | 84.70 | 388,700 | +0.00(+0.00%) |
Jul 26, 2005 | 84.66 | 86.65 | 83.25 | 84.70 | 355,200 | -0.21(-0.25%) |
Jul 25, 2005 | 88.00 | 88.00 | 84.42 | 84.91 | 348,900 | -2.21(-2.54%) |
Jul 22, 2005 | 86.96 | 88.25 | 86.50 | 87.12 | 364,200 | +0.46(+0.53%) |
Jul 21, 2005 | 89.25 | 89.47 | 85.91 | 86.66 | 499,400 | -4.24(-4.66%) |
Jul 20, 2005 | 87.85 | 90.98 | 87.84 | 90.90 | 305,200 | +2.53(+2.86%) |
Jul 19, 2005 | 86.99 | 88.70 | 86.12 | 88.37 | 238,000 | +1.83(+2.11%) |
Jul 18, 2005 | 87.70 | 88.69 | 85.67 | 86.54 | 349,800 | -0.16(-0.18%) |
Jul 15, 2005 | 85.19 | 86.78 | 85.19 | 86.70 | 237,000 | +1.57(+1.84%) |
Jul 14, 2005 | 87.00 | 87.83 | 84.02 | 85.13 | 474,700 | -1.19(-1.38%) |
Jul 13, 2005 | 87.00 | 87.20 | 85.52 | 86.32 | 221,000 | -0.68(-0.78%) |
Jul 12, 2005 | 85.72 | 87.08 | 85.18 | 87.00 | 444,800 | +1.08(+1.26%) |
Jul 11, 2005 | 84.00 | 86.03 | 83.09 | 85.92 | 313,600 | +3.32(+4.02%) |
Jul 08, 2005 | 82.00 | 82.74 | 81.45 | 82.60 | 374,900 | +1.20(+1.47%) |
Jul 07, 2005 | 79.07 | 82.20 | 78.75 | 81.40 | 471,500 | +2.33(+2.95%) |
Jul 06, 2005 | 80.93 | 81.55 | 78.90 | 79.07 | 333,500 | -1.86(-2.30%) |
Jul 05, 2005 | 79.01 | 80.98 | 77.70 | 80.93 | 276,900 | +1.92(+2.43%) |