Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 88.09 | 88.24 | 87.30 | 87.35 | 1,168,955 | -0.57(-0.65%) |
Jun 29, 2005 | 88.26 | 88.27 | 87.87 | 87.93 | 900,067 | -0.26(-0.29%) |
Jun 28, 2005 | 87.63 | 88.18 | 87.56 | 88.18 | 934,701 | +0.77(+0.88%) |
Jun 27, 2005 | 87.16 | 87.54 | 87.13 | 87.41 | 934,701 | +0.14(+0.16%) |
Jun 24, 2005 | 87.86 | 87.96 | 87.17 | 87.27 | 1,081,962 | -0.69(-0.78%) |
Jun 23, 2005 | 88.97 | 89.15 | 87.93 | 87.96 | 1,275,175 | -1.22(-1.37%) |
Jun 22, 2005 | 89.20 | 89.36 | 88.78 | 89.19 | 890,249 | +0.10(+0.11%) |
Jun 21, 2005 | 89.03 | 89.19 | 88.81 | 89.09 | 674,539 | -0.27(-0.30%) |
Jun 20, 2005 | 89.15 | 89.63 | 89.00 | 89.36 | 713,808 | +0.04(+0.05%) |
Jun 17, 2005 | 89.44 | 89.66 | 89.19 | 89.32 | 893,522 | +0.32(+0.36%) |
Jun 16, 2005 | 88.70 | 89.14 | 88.63 | 89.00 | 1,074,463 | +0.27(+0.31%) |
Jun 15, 2005 | 88.78 | 88.90 | 88.11 | 88.73 | 627,497 | +0.15(+0.17%) |
Jun 14, 2005 | 88.30 | 88.76 | 88.20 | 88.58 | 661,994 | +0.13(+0.15%) |
Jun 13, 2005 | 87.89 | 88.70 | 87.82 | 88.45 | 598,863 | +0.34(+0.38%) |
Jun 10, 2005 | 88.30 | 88.37 | 87.65 | 88.11 | 524,141 | -0.14(-0.16%) |
Jun 09, 2005 | 87.70 | 88.33 | 87.55 | 88.25 | 533,277 | +0.39(+0.44%) |
Jun 08, 2005 | 88.23 | 88.34 | 87.71 | 87.86 | 278,705 | -0.20(-0.22%) |
Jun 07, 2005 | 88.16 | 88.84 | 87.96 | 88.06 | 933,337 | +0.03(+0.03%) |
Jun 06, 2005 | 87.91 | 88.07 | 87.64 | 88.03 | 1,697,188 | +0.04(+0.04%) |
Jun 03, 2005 | 88.30 | 88.54 | 87.76 | 87.99 | 673,175 | -0.53(-0.60%) |
Jun 02, 2005 | 88.15 | 88.52 | 88.04 | 88.52 | 879,205 | +0.18(+0.20%) |
Jun 01, 2005 | 87.58 | 88.60 | 87.57 | 88.34 | 673,039 | +0.82(+0.94%) |
May 31, 2005 | 87.99 | 87.99 | 87.49 | 87.52 | 724,444 | -0.59(-0.67%) |
May 27, 2005 | 87.94 | 88.12 | 87.82 | 88.12 | 282,796 | +0.15(+0.18%) |
May 26, 2005 | 87.70 | 88.07 | 87.65 | 87.96 | 448,056 | +0.51(+0.58%) |
May 25, 2005 | 87.46 | 87.52 | 87.07 | 87.46 | 776,395 | -0.15(-0.17%) |
May 24, 2005 | 87.50 | 87.79 | 87.35 | 87.60 | 914,929 | -0.17(-0.19%) |
May 23, 2005 | 87.36 | 87.94 | 87.32 | 87.77 | 1,724,458 | +0.45(+0.51%) |
May 20, 2005 | 87.45 | 87.45 | 87.02 | 87.32 | 536,549 | -0.10(-0.12%) |
May 19, 2005 | 87.16 | 87.48 | 86.99 | 87.43 | 524,141 | +0.34(+0.40%) |
May 18, 2005 | 86.51 | 87.21 | 86.45 | 87.08 | 849,207 | +0.92(+1.07%) |
May 17, 2005 | 85.31 | 86.22 | 85.15 | 86.16 | 363,653 | +0.56(+0.66%) |
May 16, 2005 | 84.77 | 85.60 | 84.77 | 85.59 | 955,426 | +0.76(+0.90%) |
May 13, 2005 | 85.19 | 85.44 | 84.12 | 84.83 | 691,719 | -0.17(-0.20%) |
May 12, 2005 | 85.98 | 86.11 | 84.99 | 85.00 | 560,138 | -0.97(-1.13%) |
May 11, 2005 | 85.73 | 85.99 | 84.91 | 85.97 | 573,501 | +0.52(+0.61%) |
May 10, 2005 | 86.00 | 86.05 | 85.27 | 85.45 | 634,860 | -0.90(-1.04%) |
May 09, 2005 | 85.89 | 86.48 | 85.77 | 86.35 | 300,931 | +0.51(+0.59%) |
May 06, 2005 | 86.37 | 86.39 | 85.84 | 85.84 | 286,205 | -0.19(-0.22%) |
May 05, 2005 | 86.20 | 86.46 | 85.59 | 86.03 | 690,083 | -0.02(-0.03%) |
May 04, 2005 | 85.40 | 86.24 | 85.20 | 86.06 | 289,477 | +0.60(+0.70%) |
May 03, 2005 | 85.07 | 85.59 | 84.77 | 85.45 | 730,580 | +0.23(+0.28%) |
May 02, 2005 | 85.04 | 85.30 | 84.64 | 85.22 | 579,091 | +0.37(+0.43%) |
Apr 29, 2005 | 84.28 | 84.90 | 83.53 | 84.85 | 879,887 | +1.20(+1.43%) |
Apr 28, 2005 | 84.56 | 84.77 | 83.66 | 83.66 | 646,450 | -1.10(-1.30%) |
Apr 27, 2005 | 84.22 | 85.04 | 83.88 | 84.76 | 981,470 | +0.32(+0.37%) |
Apr 26, 2005 | 84.98 | 85.43 | 84.41 | 84.44 | 487,326 | -0.81(-0.95%) |
Apr 25, 2005 | 84.96 | 85.33 | 84.79 | 85.26 | 1,632,284 | +0.56(+0.67%) |
Apr 22, 2005 | 84.82 | 84.96 | 83.75 | 84.69 | 570,092 | -0.31(-0.36%) |
Apr 21, 2005 | 84.20 | 85.07 | 83.81 | 85.00 | 701,946 | +1.64(+1.97%) |
Apr 20, 2005 | 84.58 | 84.68 | 83.26 | 83.36 | 799,984 | -1.21(-1.43%) |
Apr 19, 2005 | 84.31 | 84.65 | 84.15 | 84.57 | 1,121,914 | +0.67(+0.80%) |
Apr 18, 2005 | 83.71 | 84.21 | 83.53 | 83.90 | 3,513,139 | +0.24(+0.29%) |
Apr 15, 2005 | 84.82 | 85.10 | 83.64 | 83.66 | 2,755,834 | -1.22(-1.43%) |
Apr 14, 2005 | 85.99 | 86.09 | 84.88 | 84.88 | 1,053,601 | -1.10(-1.28%) |
Apr 13, 2005 | 86.83 | 86.95 | 85.81 | 85.98 | 490,735 | -1.06(-1.21%) |
Apr 12, 2005 | 86.36 | 87.21 | 85.81 | 87.03 | 615,634 | +0.49(+0.57%) |
Apr 11, 2005 | 86.72 | 86.77 | 86.39 | 86.54 | 853,161 | +0.10(+0.11%) |
Apr 08, 2005 | 87.32 | 87.32 | 86.44 | 86.44 | 214,210 | -0.90(-1.03%) |
Apr 07, 2005 | 86.80 | 87.41 | 86.72 | 87.35 | 308,294 | +0.40(+0.46%) |
Apr 06, 2005 | 86.77 | 87.16 | 86.60 | 86.94 | 384,652 | +0.41(+0.47%) |
Apr 05, 2005 | 86.25 | 86.71 | 86.25 | 86.53 | 547,321 | +0.31(+0.36%) |
Apr 04, 2005 | 86.03 | 86.33 | 85.53 | 86.22 | 585,636 | +0.24(+0.28%) |