Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 88.54 | 88.61 | 87.60 | 87.77 | 84,589,968 | -0.48(-0.54%) |
Jun 29, 2005 | 88.65 | 88.67 | 88.20 | 88.25 | 58,401,972 | -0.24(-0.27%) |
Jun 28, 2005 | 87.93 | 88.55 | 87.91 | 88.48 | 58,191,776 | +0.74(+0.84%) |
Jun 27, 2005 | 87.61 | 87.94 | 87.45 | 87.75 | 69,470,832 | +0.13(+0.14%) |
Jun 24, 2005 | 88.28 | 88.38 | 87.52 | 87.62 | 80,367,112 | -0.65(-0.73%) |
Jun 23, 2005 | 89.35 | 89.55 | 88.25 | 88.27 | 85,289,952 | -1.26(-1.41%) |
Jun 22, 2005 | 89.61 | 89.80 | 89.16 | 89.53 | 63,239,544 | +0.07(+0.08%) |
Jun 21, 2005 | 89.48 | 89.59 | 89.13 | 89.46 | 54,394,608 | +0.05(+0.06%) |
Jun 20, 2005 | 89.17 | 89.73 | 89.07 | 89.40 | 57,337,264 | +0.03(+0.03%) |
Jun 17, 2005 | 89.51 | 89.77 | 88.73 | 89.37 | 72,960,440 | -0.03(-0.03%) |
Jun 16, 2005 | 89.18 | 89.58 | 89.05 | 89.40 | 63,312,460 | +0.23(+0.26%) |
Jun 15, 2005 | 89.23 | 89.29 | 88.54 | 89.18 | 73,119,720 | +0.17(+0.19%) |
Jun 14, 2005 | 88.70 | 89.26 | 88.65 | 89.01 | 46,166,560 | +0.21(+0.23%) |
Jun 13, 2005 | 88.33 | 89.17 | 88.23 | 88.80 | 67,180,232 | +0.28(+0.32%) |
Jun 10, 2005 | 88.79 | 88.85 | 88.08 | 88.52 | 49,565,324 | -0.21(-0.23%) |
Jun 09, 2005 | 88.18 | 88.80 | 87.96 | 88.73 | 77,616,056 | +0.42(+0.48%) |
Jun 08, 2005 | 88.69 | 88.81 | 88.13 | 88.31 | 67,921,768 | -0.16(-0.18%) |
Jun 07, 2005 | 88.66 | 89.29 | 88.38 | 88.47 | 90,544,664 | +0.07(+0.07%) |
Jun 06, 2005 | 88.39 | 88.52 | 88.04 | 88.40 | 49,333,808 | -0.08(-0.09%) |
Jun 03, 2005 | 88.78 | 89.03 | 88.17 | 88.48 | 82,869,136 | -0.45(-0.51%) |
Jun 02, 2005 | 88.54 | 88.99 | 88.45 | 88.93 | 54,964,104 | +0.19(+0.22%) |
Jun 01, 2005 | 88.02 | 89.05 | 87.97 | 88.74 | 94,805,544 | +0.75(+0.85%) |
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%) |