Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 91.50 | 91.50 | 91.50 | 91.50 | 1,282 | +0.00(+0.00%) |
May 27, 2005 | 91.50 | 91.50 | 91.50 | 91.50 | 1,282 | -0.80(-0.87%) |
May 26, 2005 | 92.30 | 92.30 | 92.30 | 92.30 | 500 | -0.70(-0.75%) |
May 25, 2005 | 93.00 | 93.00 | 93.00 | 93.00 | 610 | +0.00(+0.00%) |
May 24, 2005 | 93.00 | 93.00 | 93.00 | 93.00 | 0 | +1.00(+1.09%) |
May 23, 2005 | 92.00 | 93.50 | 91.90 | 92.00 | 462 | -1.00(-1.08%) |
May 20, 2005 | 93.00 | 93.00 | 91.00 | 93.00 | 1,942 | +0.00(+0.00%) |
May 19, 2005 | 93.00 | 93.00 | 91.00 | 93.00 | 1,942 | +3.70(+4.14%) |
May 17, 2005 | 89.30 | 89.30 | 89.15 | 89.30 | 1,073 | -3.70(-3.98%) |
May 16, 2005 | 93.00 | 93.00 | 93.00 | 93.00 | 363 | +0.00(+0.00%) |
May 13, 2005 | 93.00 | 93.00 | 93.00 | 93.00 | 363 | +0.00(+0.00%) |
May 12, 2005 | 93.00 | 93.00 | 93.00 | 93.00 | 363 | +0.00(+0.00%) |
May 11, 2005 | 93.00 | 93.00 | 93.00 | 93.00 | 363 | +1.00(+1.09%) |
May 10, 2005 | 92.00 | 92.00 | 92.00 | 92.00 | 2,005 | +0.00(+0.00%) |
May 09, 2005 | 92.00 | 92.00 | 92.00 | 92.00 | 2,005 | -2.00(-2.13%) |
May 06, 2005 | 94.00 | 94.75 | 94.00 | 94.00 | 1,646 | -0.30(-0.32%) |
May 05, 2005 | 94.30 | 95.75 | 94.30 | 94.30 | 827 | +0.00(+0.00%) |
May 04, 2005 | 94.30 | 95.75 | 94.30 | 94.30 | 827 | -0.20(-0.21%) |
May 03, 2005 | 94.50 | 94.50 | 94.50 | 94.50 | 270 | +0.00(+0.00%) |
May 02, 2005 | 94.50 | 94.50 | 94.50 | 94.50 | 270 | +0.00(+0.00%) |
Apr 29, 2005 | 94.50 | 94.50 | 94.50 | 94.50 | 270 | +0.00(+0.00%) |
Apr 28, 2005 | 94.50 | 94.50 | 94.50 | 94.50 | 270 | -2.25(-2.33%) |
Apr 27, 2005 | 96.75 | 96.75 | 96.75 | 96.75 | 411 | +0.00(+0.00%) |
Apr 26, 2005 | 96.75 | 96.75 | 96.75 | 96.75 | 411 | +1.75(+1.84%) |
Apr 25, 2005 | 95.00 | 97.00 | 95.00 | 95.00 | 751 | +0.00(+0.00%) |
Apr 22, 2005 | 95.00 | 97.00 | 95.00 | 95.00 | 751 | +0.00(+0.00%) |
Apr 21, 2005 | 95.00 | 97.00 | 95.00 | 95.00 | 751 | +0.00(+0.00%) |
Apr 20, 2005 | 95.00 | 97.00 | 95.00 | 95.00 | 751 | -2.50(-2.56%) |
Apr 19, 2005 | 97.50 | 97.50 | 97.50 | 97.50 | 250 | +0.00(+0.00%) |
Apr 18, 2005 | 97.50 | 97.50 | 97.50 | 97.50 | 250 | -2.00(-2.01%) |
Apr 15, 2005 | 99.50 | 100.00 | 99.50 | 99.50 | 604 | +0.00(+0.00%) |
Apr 14, 2005 | 99.50 | 100.00 | 99.50 | 99.50 | 604 | +0.00(+0.00%) |
Apr 13, 2005 | 99.50 | 100.00 | 99.50 | 99.50 | 604 | +0.50(+0.51%) |
Apr 12, 2005 | 99.00 | 99.00 | 99.00 | 99.00 | 300 | -1.25(-1.25%) |
Apr 11, 2005 | 100.25 | 100.25 | 100.15 | 100.25 | 504 | +0.00(+0.00%) |
Apr 08, 2005 | 100.25 | 100.25 | 100.15 | 100.25 | 504 | +0.70(+0.70%) |
Apr 07, 2005 | 99.55 | 99.55 | 99.50 | 99.55 | 613 | +0.00(+0.00%) |
Apr 06, 2005 | 99.55 | 99.55 | 99.50 | 99.55 | 613 | +0.05(+0.05%) |
Apr 05, 2005 | 99.50 | 100.00 | 99.50 | 99.50 | 5,004 | +0.00(+0.00%) |
Apr 04, 2005 | 99.50 | 100.00 | 99.50 | 99.50 | 5,004 | +0.00(+0.00%) |
Apr 01, 2005 | 99.50 | 100.00 | 99.50 | 99.50 | 5,004 | +1.50(+1.53%) |
Mar 31, 2005 | 98.00 | 99.00 | 97.25 | 98.00 | 2,541 | +0.00(+0.00%) |
Mar 30, 2005 | 98.00 | 99.00 | 97.25 | 98.00 | 2,541 | -2.00(-2.00%) |
Mar 29, 2005 | 100.00 | 100.00 | 100.00 | 100.00 | 371 | +0.00(+0.00%) |
Mar 28, 2005 | 100.00 | 100.00 | 100.00 | 100.00 | 371 | +1.25(+1.27%) |
Mar 24, 2005 | 98.75 | 98.75 | 98.75 | 98.75 | 158 | +0.00(+0.00%) |
Mar 23, 2005 | 98.75 | 98.75 | 98.75 | 98.75 | 158 | -2.75(-2.71%) |
Mar 22, 2005 | 101.50 | 102.75 | 100.75 | 101.50 | 1,904 | +0.00(+0.00%) |
Mar 21, 2005 | 101.50 | 102.75 | 100.75 | 101.50 | 1,904 | +0.25(+0.25%) |
Mar 18, 2005 | 101.25 | 101.25 | 101.25 | 101.25 | 600 | +0.25(+0.25%) |
Mar 17, 2005 | 101.00 | 101.25 | 101.00 | 101.00 | 2,545 | +0.00(+0.00%) |
Mar 16, 2005 | 101.00 | 101.25 | 101.00 | 101.00 | 2,545 | -0.50(-0.49%) |
Mar 15, 2005 | 101.50 | 102.00 | 101.50 | 101.50 | 395 | -0.75(-0.73%) |
Mar 14, 2005 | 102.25 | 102.50 | 102.15 | 102.25 | 680 | +0.00(+0.00%) |
Mar 11, 2005 | 102.25 | 102.50 | 102.15 | 102.25 | 680 | +0.00(+0.00%) |
Mar 10, 2005 | 102.25 | 102.50 | 102.15 | 102.25 | 680 | -1.10(-1.06%) |
Mar 09, 2005 | 103.35 | 103.35 | 103.35 | 103.35 | 438 | +0.00(+0.00%) |
Mar 08, 2005 | 103.35 | 103.35 | 103.35 | 103.35 | 438 | -1.15(-1.10%) |
Mar 07, 2005 | 104.50 | 104.50 | 104.10 | 104.50 | 380 | +0.00(+0.00%) |
Mar 04, 2005 | 104.50 | 104.50 | 104.10 | 104.50 | 380 | +3.50(+3.47%) |
Mar 03, 2005 | 101.00 | 101.00 | 101.00 | 101.00 | 445 | +0.00(+0.00%) |
Mar 02, 2005 | 101.00 | 101.00 | 101.00 | 101.00 | 445 | -2.08(-2.02%) |