Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 88.43 | 88.50 | 87.93 | 87.99 | 60,988,456 | -0.57(-0.64%) |
May 27, 2005 | 88.42 | 88.52 | 88.23 | 88.56 | 33,457,520 | +0.15(+0.17%) |
May 26, 2005 | 88.22 | 88.53 | 88.09 | 88.41 | 59,140,928 | +0.47(+0.54%) |
May 25, 2005 | 87.89 | 88.28 | 87.51 | 87.94 | 65,805,384 | -0.07(-0.08%) |
May 24, 2005 | 87.94 | 88.25 | 87.78 | 88.01 | 69,250,992 | -0.21(-0.23%) |
May 23, 2005 | 87.79 | 88.40 | 87.78 | 88.21 | 69,647,632 | +0.49(+0.55%) |
May 20, 2005 | 87.89 | 87.92 | 87.45 | 87.73 | 63,039,120 | -0.13(-0.14%) |
May 19, 2005 | 87.65 | 87.94 | 87.42 | 87.85 | 85,342,640 | +0.37(+0.42%) |
May 18, 2005 | 86.97 | 87.70 | 86.91 | 87.48 | 105,987,376 | +0.89(+1.03%) |
May 17, 2005 | 85.74 | 86.68 | 85.55 | 86.59 | 83,390,424 | +0.57(+0.67%) |
May 16, 2005 | 85.21 | 86.05 | 85.18 | 86.02 | 67,012,536 | +0.80(+0.93%) |
May 13, 2005 | 85.65 | 85.88 | 84.54 | 85.22 | 116,020,048 | -0.17(-0.20%) |
May 12, 2005 | 86.40 | 86.60 | 84.99 | 85.39 | 129,777,640 | -0.95(-1.10%) |
May 11, 2005 | 86.11 | 86.46 | 85.32 | 86.34 | 124,936,664 | +0.47(+0.55%) |
May 10, 2005 | 86.43 | 86.53 | 85.71 | 85.87 | 101,886,448 | -0.90(-1.04%) |
May 09, 2005 | 86.32 | 86.96 | 86.20 | 86.77 | 59,713,276 | +0.54(+0.62%) |
May 06, 2005 | 86.85 | 86.89 | 86.21 | 86.23 | 94,512,096 | -0.27(-0.31%) |
May 05, 2005 | 86.66 | 86.90 | 85.97 | 86.50 | 132,152,288 | -0.03(-0.03%) |
May 04, 2005 | 85.91 | 86.72 | 85.63 | 86.53 | 111,996,936 | +0.66(+0.77%) |
May 03, 2005 | 85.48 | 86.05 | 85.20 | 85.87 | 117,900,568 | +0.15(+0.17%) |
May 02, 2005 | 85.48 | 85.73 | 85.07 | 85.72 | 76,122,256 | +0.48(+0.56%) |
Apr 29, 2005 | 84.74 | 85.33 | 83.93 | 85.24 | 141,603,776 | +1.14(+1.36%) |
Apr 28, 2005 | 84.89 | 85.19 | 84.10 | 84.10 | 100,847,144 | -1.07(-1.25%) |
Apr 27, 2005 | 84.59 | 85.48 | 84.28 | 85.17 | 115,672,832 | +0.33(+0.39%) |
Apr 26, 2005 | 85.40 | 85.99 | 84.80 | 84.84 | 102,334,832 | -0.83(-0.97%) |
Apr 25, 2005 | 85.32 | 85.80 | 85.22 | 85.67 | 71,105,584 | +0.56(+0.66%) |
Apr 22, 2005 | 85.24 | 85.80 | 84.15 | 85.11 | 121,990,904 | -0.32(-0.38%) |
Apr 21, 2005 | 84.54 | 85.58 | 84.23 | 85.43 | 118,766,216 | +1.63(+1.94%) |
Apr 20, 2005 | 84.99 | 85.16 | 83.62 | 83.81 | 155,935,888 | -1.19(-1.39%) |
Apr 19, 2005 | 84.76 | 85.21 | 84.57 | 84.99 | 92,875,040 | +0.67(+0.79%) |
Apr 18, 2005 | 84.04 | 84.66 | 83.93 | 84.32 | 136,219,264 | +0.26(+0.31%) |
Apr 15, 2005 | 85.24 | 85.57 | 84.03 | 84.07 | 182,043,232 | -1.19(-1.40%) |
Apr 14, 2005 | 86.49 | 86.53 | 85.26 | 85.26 | 135,298,896 | -1.13(-1.30%) |
Apr 13, 2005 | 87.31 | 87.49 | 86.26 | 86.38 | 89,697,480 | -1.03(-1.18%) |
Apr 12, 2005 | 86.82 | 87.68 | 86.22 | 87.42 | 117,543,848 | +0.45(+0.52%) |
Apr 11, 2005 | 87.11 | 87.21 | 86.78 | 86.97 | 62,269,476 | +0.07(+0.08%) |
Apr 08, 2005 | 87.76 | 87.79 | 86.90 | 86.90 | 87,299,608 | -0.91(-1.04%) |
Apr 07, 2005 | 87.20 | 87.83 | 87.14 | 87.81 | 64,126,508 | +0.47(+0.54%) |
Apr 06, 2005 | 87.23 | 87.60 | 87.03 | 87.34 | 72,390,672 | +0.30(+0.35%) |
Apr 05, 2005 | 86.74 | 87.18 | 86.25 | 87.04 | 68,613,880 | +0.41(+0.48%) |
Apr 04, 2005 | 86.43 | 86.80 | 85.97 | 86.63 | 97,237,624 | +0.15(+0.17%) |
Apr 01, 2005 | 87.36 | 87.63 | 86.10 | 86.48 | 132,304,240 | -0.39(-0.45%) |
Mar 31, 2005 | 87.04 | 87.24 | 86.80 | 86.87 | 88,328,200 | -0.16(-0.19%) |
Mar 30, 2005 | 86.00 | 87.05 | 85.99 | 87.03 | 85,407,136 | +1.22(+1.42%) |
Mar 29, 2005 | 86.27 | 86.83 | 85.61 | 85.82 | 99,185,368 | -0.57(-0.66%) |
Mar 28, 2005 | 86.47 | 86.86 | 86.39 | 86.39 | 63,829,676 | +0.13(+0.15%) |
Mar 24, 2005 | 86.50 | 86.89 | 86.21 | 86.27 | 70,635,624 | +0.10(+0.12%) |
Mar 23, 2005 | 86.12 | 86.69 | 85.98 | 86.16 | 97,695,104 | +0.07(+0.09%) |
Mar 22, 2005 | 87.17 | 87.59 | 86.09 | 86.09 | 126,735,584 | -0.88(-1.02%) |
Mar 21, 2005 | 87.42 | 87.47 | 86.72 | 86.97 | 83,415,136 | -0.32(-0.37%) |
Mar 18, 2005 | 87.72 | 88.03 | 87.01 | 87.30 | 84,031,608 | -0.60(-0.69%) |
Mar 17, 2005 | 87.87 | 88.18 | 87.62 | 87.90 | 85,179,424 | +0.18(+0.20%) |
Mar 16, 2005 | 88.15 | 88.49 | 87.56 | 87.73 | 104,185,064 | -0.75(-0.85%) |
Mar 15, 2005 | 89.42 | 89.45 | 88.43 | 88.48 | 84,849,864 | -0.74(-0.83%) |
Mar 14, 2005 | 88.82 | 89.23 | 88.58 | 89.21 | 49,329,868 | +0.55(+0.62%) |
Mar 11, 2005 | 89.34 | 89.64 | 88.49 | 88.66 | 78,937,400 | -0.63(-0.70%) |
Mar 10, 2005 | 89.26 | 89.48 | 88.67 | 89.29 | 88,675,136 | +0.20(+0.22%) |
Mar 09, 2005 | 89.82 | 90.06 | 89.08 | 89.09 | 99,943,600 | -1.00(-1.11%) |
Mar 08, 2005 | 90.34 | 90.58 | 89.93 | 90.09 | 60,653,060 | -0.34(-0.37%) |
Mar 07, 2005 | 90.33 | 90.77 | 90.14 | 90.43 | 59,486,100 | +0.04(+0.05%) |
Mar 04, 2005 | 89.88 | 90.46 | 89.69 | 90.38 | 76,276,512 | +1.11(+1.25%) |
Mar 03, 2005 | 89.60 | 89.77 | 88.89 | 89.27 | 84,325,320 | +0.04(+0.04%) |
Mar 02, 2005 | 88.93 | 89.79 | 88.85 | 89.23 | 87,220,856 | -0.04(-0.05%) |