Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 91.23 | 91.40 | 90.58 | 90.72 | 608,816 | -0.64(-0.70%) |
Jul 28, 2005 | 90.95 | 91.40 | 90.69 | 91.36 | 779,667 | +0.62(+0.68%) |
Jul 27, 2005 | 90.57 | 90.84 | 90.25 | 90.74 | 933,064 | +0.29(+0.32%) |
Jul 26, 2005 | 90.43 | 90.60 | 90.18 | 90.46 | 609,771 | +0.07(+0.08%) |
Jul 25, 2005 | 90.60 | 90.90 | 90.10 | 90.38 | 704,400 | -0.22(-0.24%) |
Jul 22, 2005 | 90.07 | 90.60 | 89.93 | 90.60 | 2,388,226 | +0.56(+0.63%) |
Jul 21, 2005 | 90.64 | 90.67 | 89.85 | 90.04 | 1,093,688 | -0.50(-0.55%) |
Jul 20, 2005 | 89.94 | 90.74 | 89.70 | 90.54 | 775,440 | +0.31(+0.34%) |
Jul 19, 2005 | 89.99 | 90.27 | 89.84 | 90.23 | 855,070 | +0.45(+0.51%) |
Jul 18, 2005 | 89.88 | 89.93 | 89.59 | 89.77 | 464,282 | -0.33(-0.37%) |
Jul 15, 2005 | 90.09 | 90.21 | 89.75 | 90.10 | 1,410,028 | +0.04(+0.05%) |
Jul 14, 2005 | 90.18 | 90.49 | 89.84 | 90.06 | 811,437 | +0.23(+0.26%) |
Jul 13, 2005 | 89.68 | 89.83 | 89.46 | 89.83 | 669,630 | +0.18(+0.20%) |
Jul 12, 2005 | 89.41 | 89.88 | 89.22 | 89.64 | 1,425,436 | +0.22(+0.25%) |
Jul 11, 2005 | 88.99 | 89.52 | 88.97 | 89.42 | 3,055,811 | +0.44(+0.49%) |
Jul 08, 2005 | 87.85 | 88.98 | 87.83 | 88.98 | 592,454 | +1.06(+1.20%) |
Jul 07, 2005 | 86.77 | 87.97 | 86.76 | 87.93 | 1,064,782 | +0.29(+0.33%) |
Jul 06, 2005 | 88.32 | 88.48 | 87.59 | 87.64 | 2,156,016 | -0.73(-0.82%) |
Jul 05, 2005 | 87.48 | 88.48 | 87.43 | 88.37 | 1,488,704 | +0.70(+0.80%) |
Jul 01, 2005 | 87.64 | 87.87 | 87.46 | 87.66 | 853,843 | +0.31(+0.35%) |
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%) |