Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 88.49 | 88.82 | 88.02 | 88.02 | 3,108 | -0.21(-0.24%) |
Jun 29, 2005 | 88.92 | 88.92 | 87.88 | 88.23 | 8,195 | -0.69(-0.78%) |
Jun 28, 2005 | 88.34 | 89.17 | 88.34 | 88.92 | 10,456 | +0.85(+0.97%) |
Jun 27, 2005 | 87.54 | 88.42 | 87.54 | 88.07 | 2,543 | +0.27(+0.30%) |
Jun 24, 2005 | 88.55 | 88.73 | 87.49 | 87.81 | 11,021 | -0.48(-0.54%) |
Jun 23, 2005 | 88.20 | 89.17 | 87.93 | 88.28 | 11,586 | +0.35(+0.40%) |
Jun 22, 2005 | 87.14 | 87.93 | 87.14 | 87.93 | 5,934 | +0.64(+0.73%) |
Jun 21, 2005 | 88.27 | 88.35 | 87.12 | 87.30 | 7,065 | -0.70(-0.80%) |
Jun 20, 2005 | 88.82 | 89.24 | 88.00 | 88.00 | 4,239 | -0.55(-0.62%) |
Jun 17, 2005 | 90.41 | 90.76 | 87.49 | 88.55 | 43,237 | -1.50(-1.67%) |
Jun 16, 2005 | 90.84 | 91.02 | 89.83 | 90.06 | 4,804 | -0.52(-0.57%) |
Jun 15, 2005 | 90.68 | 90.68 | 90.04 | 90.57 | 4,521 | +0.16(+0.18%) |
Jun 14, 2005 | 91.29 | 91.29 | 89.54 | 90.41 | 18,934 | -1.02(-1.11%) |
Jun 13, 2005 | 91.56 | 91.65 | 90.94 | 91.43 | 8,760 | +0.22(+0.24%) |
Jun 10, 2005 | 89.53 | 91.21 | 89.53 | 91.21 | 9,891 | +1.33(+1.48%) |
Jun 09, 2005 | 89.17 | 89.88 | 88.82 | 89.88 | 5,086 | +0.41(+0.45%) |
Jun 08, 2005 | 90.29 | 90.55 | 89.47 | 89.47 | 2,543 | -1.17(-1.29%) |
Jun 07, 2005 | 90.59 | 91.21 | 90.59 | 90.64 | 6,782 | -0.48(-0.53%) |
Jun 06, 2005 | 91.12 | 91.65 | 90.48 | 91.12 | 5,934 | +0.36(+0.40%) |
Jun 03, 2005 | 91.49 | 91.49 | 90.25 | 90.76 | 11,021 | -0.99(-1.08%) |
Jun 02, 2005 | 91.36 | 91.75 | 91.27 | 91.75 | 9,891 | +0.65(+0.72%) |
Jun 01, 2005 | 91.50 | 91.68 | 90.41 | 91.10 | 20,912 | -0.14(-0.15%) |
May 31, 2005 | 89.81 | 91.59 | 89.81 | 91.23 | 14,695 | +1.16(+1.29%) |
May 27, 2005 | 89.70 | 90.50 | 89.70 | 90.07 | 19,782 | +0.64(+0.71%) |
May 26, 2005 | 88.82 | 90.06 | 88.82 | 89.44 | 10,173 | +0.88(+1.00%) |
May 25, 2005 | 87.76 | 88.99 | 87.76 | 88.55 | 27,694 | +0.50(+0.56%) |
May 24, 2005 | 86.96 | 88.29 | 86.69 | 88.06 | 16,956 | +1.36(+1.57%) |
May 23, 2005 | 85.67 | 86.73 | 85.49 | 86.69 | 7,630 | +0.68(+0.79%) |
May 20, 2005 | 86.16 | 86.16 | 85.75 | 86.02 | 1,695 | +0.21(+0.24%) |
May 19, 2005 | 85.36 | 85.99 | 85.36 | 85.81 | 5,086 | +0.63(+0.74%) |
May 18, 2005 | 85.54 | 85.59 | 85.18 | 85.18 | 3,391 | -0.10(-0.12%) |
May 17, 2005 | 85.63 | 86.50 | 84.91 | 85.28 | 12,434 | -0.69(-0.80%) |
May 16, 2005 | 85.92 | 86.16 | 85.90 | 85.97 | 2,260 | +0.41(+0.48%) |
May 13, 2005 | 85.44 | 85.97 | 85.28 | 85.56 | 9,891 | +0.57(+0.67%) |
May 12, 2005 | 84.89 | 85.24 | 84.89 | 85.00 | 1,413 | +0.05(+0.06%) |
May 11, 2005 | 84.84 | 85.12 | 84.22 | 84.95 | 13,282 | -0.33(-0.39%) |
May 10, 2005 | 85.99 | 85.99 | 84.93 | 85.28 | 7,912 | -0.27(-0.31%) |
May 09, 2005 | 83.07 | 85.54 | 83.07 | 85.54 | 16,108 | +2.92(+3.53%) |
May 06, 2005 | 82.18 | 83.16 | 82.18 | 82.63 | 10,456 | +0.88(+1.08%) |
May 05, 2005 | 80.93 | 82.06 | 80.93 | 81.74 | 12,151 | +1.27(+1.58%) |
May 04, 2005 | 78.91 | 80.47 | 78.91 | 80.47 | 8,478 | +1.10(+1.38%) |
May 03, 2005 | 80.33 | 80.33 | 79.26 | 79.37 | 19,499 | -1.31(-1.62%) |
May 02, 2005 | 81.21 | 82.09 | 80.68 | 80.68 | 11,021 | -0.52(-0.64%) |
Apr 29, 2005 | 82.18 | 82.18 | 80.59 | 81.20 | 14,695 | -1.51(-1.83%) |
Apr 28, 2005 | 82.89 | 82.98 | 82.27 | 82.71 | 4,804 | -0.62(-0.75%) |
Apr 27, 2005 | 84.20 | 84.37 | 83.16 | 83.33 | 11,586 | -0.33(-0.40%) |
Apr 26, 2005 | 84.13 | 84.43 | 83.58 | 83.67 | 10,456 | -1.08(-1.28%) |
Apr 25, 2005 | 83.43 | 85.01 | 83.34 | 84.75 | 21,477 | +1.85(+2.24%) |
Apr 22, 2005 | 82.63 | 83.42 | 82.45 | 82.89 | 31,933 | +0.24(+0.29%) |
Apr 21, 2005 | 83.51 | 83.96 | 82.01 | 82.65 | 30,803 | -1.53(-1.82%) |
Apr 20, 2005 | 85.28 | 85.31 | 84.04 | 84.19 | 17,803 | -1.62(-1.89%) |
Apr 19, 2005 | 85.81 | 85.81 | 85.28 | 85.81 | 3,108 | +0.00(+0.00%) |
Apr 18, 2005 | 85.56 | 86.34 | 85.19 | 85.81 | 8,478 | -0.44(-0.51%) |
Apr 15, 2005 | 86.96 | 86.96 | 86.25 | 86.25 | 5,369 | -1.15(-1.32%) |
Apr 14, 2005 | 87.77 | 88.04 | 87.40 | 87.40 | 3,673 | -0.81(-0.92%) |
Apr 13, 2005 | 87.77 | 88.40 | 87.77 | 88.21 | 2,543 | -0.25(-0.28%) |
Apr 12, 2005 | 87.40 | 88.46 | 87.40 | 88.46 | 4,521 | +0.71(+0.81%) |
Apr 11, 2005 | 87.23 | 87.76 | 87.05 | 87.76 | 2,260 | +0.00(+0.00%) |
Apr 08, 2005 | 88.36 | 88.96 | 87.76 | 87.76 | 12,717 | -0.60(-0.68%) |
Apr 07, 2005 | 88.46 | 88.46 | 88.09 | 88.36 | 4,239 | +0.25(+0.28%) |
Apr 06, 2005 | 87.93 | 88.20 | 87.49 | 88.11 | 6,782 | +0.53(+0.61%) |
Apr 05, 2005 | 87.40 | 87.93 | 87.09 | 87.58 | 5,934 | +0.53(+0.61%) |
Apr 04, 2005 | 84.31 | 87.05 | 84.31 | 87.05 | 24,303 | +2.74(+3.25%) |