Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 85.15 | 85.59 | 82.80 | 82.86 | 799,700 | -2.29(-2.69%) |
May 27, 2005 | 83.99 | 86.27 | 83.10 | 85.15 | 1,574,200 | +1.43(+1.71%) |
May 26, 2005 | 79.70 | 83.98 | 79.66 | 83.72 | 1,252,700 | +4.38(+5.52%) |
May 25, 2005 | 79.62 | 79.69 | 79.17 | 79.34 | 537,000 | -0.31(-0.39%) |
May 24, 2005 | 79.85 | 80.00 | 78.84 | 79.65 | 704,600 | +0.02(+0.03%) |
May 23, 2005 | 80.00 | 81.20 | 79.37 | 79.63 | 503,500 | -0.37(-0.46%) |
May 20, 2005 | 79.12 | 80.52 | 78.99 | 80.00 | 687,500 | +0.94(+1.19%) |
May 19, 2005 | 80.02 | 80.49 | 78.65 | 79.06 | 604,700 | -0.96(-1.20%) |
May 18, 2005 | 75.85 | 80.40 | 75.85 | 80.02 | 1,247,700 | +4.64(+6.16%) |
May 17, 2005 | 73.72 | 75.88 | 73.26 | 75.38 | 1,214,900 | +1.73(+2.35%) |
May 16, 2005 | 72.26 | 73.78 | 71.64 | 73.65 | 1,154,200 | +3.40(+4.84%) |
May 13, 2005 | 72.00 | 72.35 | 68.54 | 70.25 | 1,328,600 | -1.55(-2.16%) |
May 12, 2005 | 73.85 | 74.00 | 71.19 | 71.80 | 1,305,400 | -1.85(-2.51%) |
May 11, 2005 | 74.25 | 74.87 | 73.19 | 73.65 | 964,300 | -0.56(-0.75%) |
May 10, 2005 | 76.60 | 76.60 | 73.63 | 74.21 | 656,400 | -2.64(-3.44%) |
May 09, 2005 | 76.70 | 77.08 | 76.16 | 76.85 | 657,000 | +0.15(+0.20%) |
May 06, 2005 | 77.10 | 77.35 | 76.30 | 76.70 | 581,700 | +0.11(+0.14%) |
May 05, 2005 | 76.65 | 77.18 | 75.87 | 76.59 | 675,500 | +0.39(+0.51%) |
May 04, 2005 | 75.52 | 77.08 | 75.04 | 76.20 | 1,561,900 | -1.69(-2.17%) |
May 03, 2005 | 78.50 | 78.56 | 77.25 | 77.89 | 770,100 | -0.42(-0.54%) |
May 02, 2005 | 78.38 | 78.94 | 77.90 | 78.31 | 660,700 | -0.27(-0.34%) |
Apr 29, 2005 | 78.44 | 79.30 | 77.28 | 78.58 | 588,000 | +0.33(+0.42%) |
Apr 28, 2005 | 79.25 | 79.36 | 77.74 | 78.25 | 710,300 | -1.35(-1.70%) |
Apr 27, 2005 | 80.14 | 80.28 | 79.11 | 79.60 | 567,600 | -0.55(-0.69%) |
Apr 26, 2005 | 81.28 | 82.24 | 79.97 | 80.15 | 578,000 | -1.13(-1.39%) |
Apr 25, 2005 | 79.90 | 81.93 | 79.08 | 81.28 | 937,500 | +1.37(+1.71%) |
Apr 22, 2005 | 85.15 | 85.15 | 78.92 | 79.91 | 3,312,400 | -8.09(-9.19%) |
Apr 21, 2005 | 86.25 | 88.50 | 84.85 | 88.00 | 707,300 | +4.36(+5.21%) |
Apr 20, 2005 | 86.06 | 86.73 | 83.56 | 83.64 | 521,500 | -2.41(-2.80%) |
Apr 19, 2005 | 85.81 | 86.68 | 85.21 | 86.05 | 654,600 | +0.24(+0.28%) |
Apr 18, 2005 | 84.05 | 85.95 | 83.52 | 85.81 | 852,000 | +1.62(+1.92%) |
Apr 15, 2005 | 85.65 | 86.22 | 83.83 | 84.19 | 965,800 | -1.71(-1.99%) |
Apr 14, 2005 | 88.32 | 88.76 | 85.75 | 85.90 | 462,600 | -2.41(-2.73%) |
Apr 13, 2005 | 89.55 | 89.60 | 88.03 | 88.31 | 565,100 | -1.11(-1.24%) |
Apr 12, 2005 | 88.15 | 89.73 | 87.70 | 89.42 | 556,900 | +1.15(+1.30%) |
Apr 11, 2005 | 89.50 | 89.78 | 87.72 | 88.27 | 588,700 | -1.10(-1.23%) |
Apr 08, 2005 | 90.04 | 90.25 | 88.77 | 89.37 | 453,200 | -0.67(-0.74%) |
Apr 07, 2005 | 89.20 | 90.23 | 88.93 | 90.04 | 544,500 | +0.84(+0.94%) |
Apr 06, 2005 | 88.45 | 89.96 | 88.30 | 89.20 | 737,500 | +1.38(+1.57%) |
Apr 05, 2005 | 87.00 | 87.99 | 86.14 | 87.82 | 963,700 | +0.82(+0.94%) |
Apr 04, 2005 | 88.46 | 88.51 | 85.77 | 87.00 | 1,563,300 | -1.46(-1.65%) |
Apr 01, 2005 | 88.45 | 89.45 | 87.88 | 88.46 | 915,500 | +0.00(+0.00%) |
Mar 31, 2005 | 87.30 | 89.15 | 87.28 | 88.46 | 907,600 | +1.26(+1.44%) |
Mar 30, 2005 | 85.10 | 87.95 | 84.68 | 87.20 | 594,900 | +2.75(+3.26%) |
Mar 29, 2005 | 87.45 | 88.26 | 84.02 | 84.45 | 1,395,300 | -3.00(-3.43%) |
Mar 28, 2005 | 88.01 | 88.76 | 87.44 | 87.45 | 663,900 | -0.31(-0.35%) |
Mar 24, 2005 | 89.10 | 89.85 | 87.27 | 87.76 | 1,107,400 | -0.39(-0.44%) |
Mar 23, 2005 | 90.70 | 90.70 | 87.88 | 88.15 | 1,143,400 | -2.73(-3.00%) |
Mar 22, 2005 | 91.85 | 92.96 | 90.43 | 90.88 | 914,300 | -1.43(-1.55%) |
Mar 21, 2005 | 92.00 | 92.59 | 92.00 | 92.31 | 825,500 | -0.43(-0.46%) |
Mar 18, 2005 | 92.67 | 93.12 | 92.53 | 92.74 | 670,900 | +0.23(+0.25%) |
Mar 17, 2005 | 92.99 | 93.34 | 91.57 | 92.51 | 702,300 | -0.11(-0.12%) |
Mar 16, 2005 | 94.75 | 95.90 | 92.18 | 92.62 | 787,300 | -2.18(-2.30%) |
Mar 15, 2005 | 95.12 | 97.74 | 94.15 | 94.80 | 820,300 | +0.71(+0.75%) |
Mar 14, 2005 | 95.30 | 96.35 | 92.30 | 94.09 | 1,134,100 | -1.28(-1.34%) |
Mar 11, 2005 | 93.05 | 95.50 | 93.05 | 95.37 | 1,050,400 | +2.57(+2.77%) |
Mar 10, 2005 | 96.50 | 98.50 | 92.31 | 92.80 | 2,074,300 | -2.75(-2.88%) |
Mar 09, 2005 | 105.74 | 105.74 | 94.43 | 95.55 | 3,346,500 | -14.72(-13.35%) |
Mar 08, 2005 | 113.75 | 113.83 | 109.90 | 110.27 | 503,800 | -2.03(-1.81%) |
Mar 07, 2005 | 111.00 | 112.65 | 110.30 | 112.30 | 537,500 | +1.24(+1.12%) |
Mar 04, 2005 | 108.55 | 111.43 | 107.65 | 111.06 | 685,700 | +2.98(+2.76%) |
Mar 03, 2005 | 108.16 | 109.41 | 106.06 | 108.08 | 823,500 | +0.07(+0.06%) |
Mar 02, 2005 | 109.50 | 110.30 | 107.61 | 108.01 | 1,094,500 | -4.15(-3.70%) |