Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 92.14 | 92.22 | 91.17 | 91.34 | 81,280,848 | -0.50(-0.54%) |
Jun 29, 2005 | 92.25 | 92.28 | 91.79 | 91.84 | 56,117,312 | -0.25(-0.27%) |
Jun 28, 2005 | 91.51 | 92.16 | 91.49 | 92.09 | 55,915,336 | +0.77(+0.84%) |
Jun 27, 2005 | 91.18 | 91.52 | 91.01 | 91.32 | 66,753,168 | +0.13(+0.14%) |
Jun 24, 2005 | 91.88 | 91.98 | 91.08 | 91.19 | 77,223,184 | -0.67(-0.73%) |
Jun 23, 2005 | 92.98 | 93.20 | 91.84 | 91.86 | 81,953,448 | -1.31(-1.41%) |
Jun 22, 2005 | 93.26 | 93.46 | 92.79 | 93.17 | 60,765,640 | +0.08(+0.08%) |
Jun 21, 2005 | 93.12 | 93.24 | 92.76 | 93.10 | 52,266,716 | +0.05(+0.06%) |
Jun 20, 2005 | 92.80 | 93.38 | 92.69 | 93.04 | 55,094,256 | +0.03(+0.03%) |
Jun 17, 2005 | 93.15 | 93.43 | 92.35 | 93.01 | 70,106,264 | -0.03(-0.03%) |
Jun 16, 2005 | 92.81 | 93.23 | 92.68 | 93.04 | 60,835,704 | +0.24(+0.26%) |
Jun 15, 2005 | 92.86 | 92.92 | 92.15 | 92.81 | 70,259,312 | +0.18(+0.19%) |
Jun 14, 2005 | 92.32 | 92.89 | 92.26 | 92.63 | 44,360,544 | +0.21(+0.23%) |
Jun 13, 2005 | 91.93 | 92.80 | 91.83 | 92.42 | 64,552,172 | +0.29(+0.32%) |
Jun 10, 2005 | 92.40 | 92.47 | 91.66 | 92.12 | 47,626,352 | -0.21(-0.23%) |
Jun 09, 2005 | 91.77 | 92.42 | 91.54 | 92.34 | 74,579,752 | +0.44(+0.48%) |
Jun 08, 2005 | 92.30 | 92.42 | 91.72 | 91.90 | 65,264,700 | -0.17(-0.18%) |
Jun 07, 2005 | 92.27 | 92.93 | 91.98 | 92.07 | 87,002,592 | +0.07(+0.07%) |
Jun 06, 2005 | 91.99 | 92.12 | 91.63 | 92.00 | 47,403,888 | -0.08(-0.09%) |
Jun 03, 2005 | 92.39 | 92.65 | 91.76 | 92.09 | 79,627,328 | -0.47(-0.51%) |
Jun 02, 2005 | 92.15 | 92.61 | 92.05 | 92.55 | 52,813,932 | +0.20(+0.22%) |
Jun 01, 2005 | 91.60 | 92.68 | 91.55 | 92.35 | 91,096,792 | +0.78(+0.85%) |
May 31, 2005 | 92.03 | 92.10 | 91.51 | 91.57 | 58,602,612 | -0.59(-0.64%) |
May 27, 2005 | 92.02 | 92.12 | 91.82 | 92.16 | 32,148,676 | +0.15(+0.17%) |
May 26, 2005 | 91.81 | 92.13 | 91.68 | 92.01 | 56,827,364 | +0.49(+0.54%) |
May 25, 2005 | 91.47 | 91.87 | 91.07 | 91.52 | 63,231,108 | -0.07(-0.08%) |
May 24, 2005 | 91.52 | 91.84 | 91.36 | 91.59 | 66,541,928 | -0.21(-0.23%) |
May 23, 2005 | 91.37 | 92.00 | 91.35 | 91.80 | 66,923,044 | +0.51(+0.55%) |
May 20, 2005 | 91.47 | 91.50 | 91.01 | 91.30 | 60,573,056 | -0.13(-0.14%) |
May 19, 2005 | 91.22 | 91.52 | 90.97 | 91.43 | 82,004,072 | +0.38(+0.42%) |
May 18, 2005 | 90.51 | 91.27 | 90.45 | 91.04 | 101,841,200 | +0.93(+1.03%) |
May 17, 2005 | 89.23 | 90.21 | 89.03 | 90.12 | 80,128,224 | +0.60(+0.67%) |
May 16, 2005 | 88.68 | 89.55 | 88.64 | 89.52 | 64,391,036 | +0.83(+0.93%) |
May 13, 2005 | 89.14 | 89.38 | 87.99 | 88.69 | 111,481,400 | -0.18(-0.20%) |
May 12, 2005 | 89.92 | 90.12 | 88.45 | 88.87 | 124,700,792 | -0.99(-1.10%) |
May 11, 2005 | 89.62 | 89.98 | 88.79 | 89.86 | 120,049,200 | +0.49(+0.55%) |
May 10, 2005 | 89.95 | 90.06 | 89.20 | 89.37 | 97,900,696 | -0.94(-1.04%) |
May 09, 2005 | 89.83 | 90.50 | 89.71 | 90.30 | 57,377,316 | +0.56(+0.62%) |
May 06, 2005 | 90.38 | 90.43 | 89.72 | 89.74 | 90,814,824 | -0.28(-0.32%) |
May 05, 2005 | 90.19 | 90.44 | 89.47 | 90.02 | 126,982,552 | -0.03(-0.03%) |
May 04, 2005 | 89.40 | 90.25 | 89.12 | 90.06 | 107,615,664 | +0.69(+0.77%) |
May 03, 2005 | 88.96 | 89.56 | 88.67 | 89.37 | 113,288,352 | +0.15(+0.17%) |
May 02, 2005 | 88.96 | 89.22 | 88.54 | 89.21 | 73,144,384 | +0.50(+0.56%) |
Apr 29, 2005 | 88.19 | 88.81 | 87.35 | 88.71 | 136,064,304 | +1.19(+1.36%) |
Apr 28, 2005 | 88.35 | 88.66 | 87.53 | 87.53 | 96,902,048 | -1.11(-1.25%) |
Apr 27, 2005 | 88.03 | 88.96 | 87.71 | 88.64 | 111,147,768 | +0.34(+0.39%) |
Apr 26, 2005 | 88.87 | 89.50 | 88.25 | 88.29 | 98,331,536 | -0.87(-0.97%) |
Apr 25, 2005 | 88.80 | 89.29 | 88.69 | 89.16 | 68,323,960 | +0.58(+0.66%) |
Apr 22, 2005 | 88.71 | 89.29 | 87.58 | 88.58 | 117,218,672 | -0.34(-0.38%) |
Apr 21, 2005 | 87.98 | 89.07 | 87.66 | 88.91 | 114,120,136 | +1.69(+1.94%) |
Apr 20, 2005 | 88.45 | 88.62 | 87.03 | 87.22 | 149,835,744 | -1.23(-1.40%) |
Apr 19, 2005 | 88.22 | 88.68 | 88.01 | 88.45 | 89,241,816 | +0.70(+0.79%) |
Apr 18, 2005 | 87.46 | 88.11 | 87.34 | 87.76 | 130,890,432 | +0.27(+0.31%) |
Apr 15, 2005 | 88.71 | 89.06 | 87.45 | 87.49 | 174,921,792 | -1.24(-1.40%) |
Apr 14, 2005 | 90.01 | 90.06 | 88.73 | 88.73 | 130,006,056 | -1.17(-1.30%) |
Apr 13, 2005 | 90.87 | 91.05 | 89.77 | 89.90 | 86,188,560 | -1.07(-1.18%) |
Apr 12, 2005 | 90.35 | 91.25 | 89.73 | 90.97 | 112,945,584 | +0.47(+0.52%) |
Apr 11, 2005 | 90.66 | 90.76 | 90.31 | 90.51 | 59,833,520 | +0.07(+0.08%) |
Apr 08, 2005 | 91.34 | 91.37 | 90.44 | 90.44 | 83,884,488 | -0.95(-1.04%) |
Apr 07, 2005 | 90.75 | 91.40 | 90.68 | 91.39 | 61,617,908 | +0.49(+0.54%) |
Apr 06, 2005 | 90.78 | 91.17 | 90.58 | 90.90 | 69,558,784 | +0.31(+0.35%) |
Apr 05, 2005 | 90.27 | 90.73 | 89.76 | 90.58 | 65,929,736 | +0.43(+0.48%) |
Apr 04, 2005 | 89.95 | 90.33 | 89.47 | 90.15 | 93,433,736 | +0.15(+0.17%) |