Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 88.11 | 88.25 | 87.31 | 87.36 | 1,168,819 | -0.57(-0.65%) |
Jun 29, 2005 | 88.27 | 88.28 | 87.89 | 87.94 | 899,962 | -0.26(-0.29%) |
Jun 28, 2005 | 87.64 | 88.19 | 87.57 | 88.19 | 934,592 | +0.77(+0.88%) |
Jun 27, 2005 | 87.17 | 87.55 | 87.14 | 87.42 | 934,592 | +0.14(+0.16%) |
Jun 24, 2005 | 87.87 | 87.97 | 87.18 | 87.28 | 1,081,836 | -0.69(-0.78%) |
Jun 23, 2005 | 88.98 | 89.16 | 87.94 | 87.97 | 1,275,026 | -1.22(-1.37%) |
Jun 22, 2005 | 89.21 | 89.37 | 88.79 | 89.20 | 890,146 | +0.10(+0.11%) |
Jun 21, 2005 | 89.04 | 89.21 | 88.82 | 89.10 | 674,460 | -0.27(-0.30%) |
Jun 20, 2005 | 89.16 | 89.64 | 89.01 | 89.37 | 713,725 | +0.04(+0.05%) |
Jun 17, 2005 | 89.45 | 89.67 | 89.20 | 89.33 | 893,418 | +0.32(+0.36%) |
Jun 16, 2005 | 88.71 | 89.15 | 88.64 | 89.01 | 1,074,338 | +0.27(+0.31%) |
Jun 15, 2005 | 88.79 | 88.91 | 88.12 | 88.74 | 627,424 | +0.15(+0.17%) |
Jun 14, 2005 | 88.31 | 88.77 | 88.21 | 88.59 | 661,917 | +0.13(+0.15%) |
Jun 13, 2005 | 87.90 | 88.71 | 87.83 | 88.46 | 598,793 | +0.34(+0.38%) |
Jun 10, 2005 | 88.31 | 88.38 | 87.66 | 88.12 | 524,080 | -0.14(-0.16%) |
Jun 09, 2005 | 87.71 | 88.34 | 87.56 | 88.26 | 533,215 | +0.39(+0.44%) |
Jun 08, 2005 | 88.24 | 88.35 | 87.72 | 87.87 | 278,673 | -0.20(-0.22%) |
Jun 07, 2005 | 88.17 | 88.85 | 87.97 | 88.07 | 933,228 | +0.03(+0.03%) |
Jun 06, 2005 | 87.92 | 88.08 | 87.65 | 88.04 | 1,696,990 | +0.04(+0.04%) |
Jun 03, 2005 | 88.31 | 88.55 | 87.77 | 88.00 | 673,097 | -0.53(-0.60%) |
Jun 02, 2005 | 88.16 | 88.53 | 88.05 | 88.53 | 879,102 | +0.18(+0.20%) |
Jun 01, 2005 | 87.59 | 88.61 | 87.58 | 88.35 | 672,960 | +0.82(+0.94%) |
May 31, 2005 | 88.00 | 88.00 | 87.50 | 87.53 | 724,360 | -0.59(-0.67%) |
May 27, 2005 | 87.95 | 88.13 | 87.83 | 88.13 | 282,763 | +0.15(+0.18%) |
May 26, 2005 | 87.71 | 88.08 | 87.66 | 87.97 | 448,004 | +0.51(+0.58%) |
May 25, 2005 | 87.47 | 87.53 | 87.08 | 87.47 | 776,304 | -0.15(-0.17%) |
May 24, 2005 | 87.51 | 87.80 | 87.36 | 87.61 | 914,823 | -0.17(-0.19%) |
May 23, 2005 | 87.37 | 87.95 | 87.33 | 87.78 | 1,724,257 | +0.45(+0.51%) |
May 20, 2005 | 87.46 | 87.46 | 87.03 | 87.33 | 536,487 | -0.10(-0.12%) |
May 19, 2005 | 87.17 | 87.49 | 87.00 | 87.44 | 524,080 | +0.34(+0.40%) |
May 18, 2005 | 86.52 | 87.22 | 86.46 | 87.09 | 849,108 | +0.92(+1.07%) |
May 17, 2005 | 85.32 | 86.23 | 85.16 | 86.17 | 363,611 | +0.56(+0.66%) |
May 16, 2005 | 84.78 | 85.61 | 84.78 | 85.60 | 955,315 | +0.76(+0.90%) |
May 13, 2005 | 85.20 | 85.45 | 84.13 | 84.84 | 691,639 | -0.17(-0.20%) |
May 12, 2005 | 85.99 | 86.12 | 85.00 | 85.01 | 560,073 | -0.97(-1.13%) |
May 11, 2005 | 85.74 | 86.00 | 84.92 | 85.98 | 573,434 | +0.52(+0.61%) |
May 10, 2005 | 86.01 | 86.06 | 85.28 | 85.46 | 634,786 | -0.90(-1.04%) |
May 09, 2005 | 85.90 | 86.49 | 85.78 | 86.36 | 300,896 | +0.51(+0.59%) |
May 06, 2005 | 86.38 | 86.40 | 85.85 | 85.85 | 286,172 | -0.19(-0.22%) |
May 05, 2005 | 86.21 | 86.47 | 85.60 | 86.04 | 690,003 | -0.02(-0.03%) |
May 04, 2005 | 85.41 | 86.25 | 85.21 | 86.07 | 289,444 | +0.60(+0.70%) |
May 03, 2005 | 85.08 | 85.60 | 84.78 | 85.46 | 730,495 | +0.23(+0.28%) |
May 02, 2005 | 85.05 | 85.31 | 84.65 | 85.23 | 579,024 | +0.37(+0.43%) |
Apr 29, 2005 | 84.29 | 84.91 | 83.54 | 84.86 | 879,784 | +1.20(+1.43%) |
Apr 28, 2005 | 84.57 | 84.78 | 83.67 | 83.67 | 646,375 | -1.10(-1.30%) |
Apr 27, 2005 | 84.22 | 85.05 | 83.89 | 84.77 | 981,355 | +0.32(+0.37%) |
Apr 26, 2005 | 84.99 | 85.44 | 84.42 | 84.45 | 487,269 | -0.81(-0.95%) |
Apr 25, 2005 | 84.97 | 85.34 | 84.80 | 85.27 | 1,632,093 | +0.56(+0.67%) |
Apr 22, 2005 | 84.83 | 84.97 | 83.76 | 84.70 | 570,026 | -0.31(-0.36%) |
Apr 21, 2005 | 84.21 | 85.08 | 83.82 | 85.01 | 701,864 | +1.64(+1.97%) |
Apr 20, 2005 | 84.59 | 84.69 | 83.27 | 83.37 | 799,890 | -1.21(-1.43%) |
Apr 19, 2005 | 84.32 | 84.66 | 84.16 | 84.58 | 1,121,783 | +0.67(+0.80%) |
Apr 18, 2005 | 83.72 | 84.22 | 83.54 | 83.91 | 3,512,730 | +0.24(+0.29%) |
Apr 15, 2005 | 84.83 | 85.11 | 83.65 | 83.67 | 2,755,513 | -1.22(-1.43%) |
Apr 14, 2005 | 86.00 | 86.10 | 84.89 | 84.89 | 1,053,478 | -1.10(-1.28%) |
Apr 13, 2005 | 86.84 | 86.96 | 85.82 | 85.99 | 490,677 | -1.06(-1.21%) |
Apr 12, 2005 | 86.37 | 87.22 | 85.82 | 87.04 | 615,562 | +0.49(+0.57%) |
Apr 11, 2005 | 86.73 | 86.78 | 86.40 | 86.55 | 853,062 | +0.10(+0.11%) |
Apr 08, 2005 | 87.33 | 87.33 | 86.45 | 86.45 | 214,185 | -0.90(-1.03%) |
Apr 07, 2005 | 86.81 | 87.42 | 86.73 | 87.36 | 308,258 | +0.40(+0.46%) |
Apr 06, 2005 | 86.78 | 87.17 | 86.61 | 86.95 | 384,607 | +0.41(+0.47%) |
Apr 05, 2005 | 86.26 | 86.72 | 86.26 | 86.54 | 547,257 | +0.31(+0.36%) |
Apr 04, 2005 | 86.04 | 86.34 | 85.54 | 86.23 | 585,568 | +0.24(+0.28%) |