Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 85.70 | 86.49 | 85.15 | 85.95 | 647,100 | +0.42(+0.49%) |
Jul 28, 2005 | 84.44 | 85.86 | 84.43 | 85.53 | 644,800 | +1.09(+1.29%) |
Jul 27, 2005 | 82.85 | 84.54 | 82.55 | 84.44 | 778,500 | +1.29(+1.55%) |
Jul 26, 2005 | 81.50 | 83.15 | 81.34 | 83.15 | 765,300 | +1.80(+2.21%) |
Jul 25, 2005 | 81.66 | 82.40 | 80.86 | 81.35 | 719,800 | -0.31(-0.38%) |
Jul 22, 2005 | 80.98 | 81.67 | 80.20 | 81.66 | 711,700 | +0.68(+0.84%) |
Jul 21, 2005 | 83.40 | 83.45 | 80.63 | 80.98 | 659,200 | -2.39(-2.87%) |
Jul 20, 2005 | 84.51 | 84.94 | 82.21 | 83.37 | 520,200 | -1.15(-1.36%) |
Jul 19, 2005 | 84.95 | 85.38 | 84.00 | 84.52 | 389,500 | +0.47(+0.56%) |
Jul 18, 2005 | 83.73 | 84.83 | 82.83 | 84.05 | 603,500 | +0.32(+0.38%) |
Jul 15, 2005 | 82.60 | 83.80 | 82.31 | 83.73 | 442,800 | +0.73(+0.88%) |
Jul 14, 2005 | 83.54 | 84.05 | 81.81 | 83.00 | 515,100 | +0.66(+0.80%) |
Jul 13, 2005 | 81.90 | 82.72 | 80.55 | 82.34 | 404,800 | +0.40(+0.49%) |
Jul 12, 2005 | 81.80 | 82.21 | 80.88 | 81.94 | 502,500 | -0.06(-0.07%) |
Jul 11, 2005 | 81.15 | 82.35 | 81.05 | 82.00 | 637,800 | +0.11(+0.13%) |
Jul 08, 2005 | 79.75 | 82.30 | 79.61 | 81.89 | 818,100 | +1.97(+2.46%) |
Jul 07, 2005 | 80.37 | 80.37 | 78.52 | 79.92 | 685,300 | -0.45(-0.56%) |
Jul 06, 2005 | 83.10 | 83.50 | 80.36 | 80.37 | 718,900 | -2.94(-3.53%) |
Jul 05, 2005 | 81.70 | 83.98 | 79.97 | 83.31 | 656,700 | +1.11(+1.35%) |
Jul 01, 2005 | 81.60 | 82.93 | 81.55 | 82.20 | 386,500 | +0.84(+1.03%) |
Jun 30, 2005 | 84.02 | 84.02 | 81.36 | 81.36 | 652,800 | -2.06(-2.47%) |
Jun 29, 2005 | 83.24 | 83.85 | 81.72 | 83.42 | 699,700 | +0.18(+0.22%) |
Jun 28, 2005 | 80.86 | 83.40 | 80.80 | 83.24 | 669,100 | +2.39(+2.96%) |
Jun 27, 2005 | 80.60 | 81.38 | 79.75 | 80.85 | 554,800 | -0.55(-0.68%) |
Jun 24, 2005 | 82.80 | 83.19 | 81.22 | 81.40 | 522,200 | -1.27(-1.54%) |
Jun 23, 2005 | 83.39 | 84.24 | 82.62 | 82.67 | 529,700 | -0.50(-0.60%) |
Jun 22, 2005 | 85.53 | 85.65 | 82.90 | 83.17 | 1,328,900 | -2.35(-2.75%) |
Jun 21, 2005 | 85.94 | 86.86 | 85.34 | 85.52 | 1,036,900 | -0.71(-0.82%) |
Jun 20, 2005 | 86.15 | 87.29 | 85.45 | 86.23 | 1,102,600 | -0.02(-0.02%) |
Jun 17, 2005 | 86.15 | 87.07 | 85.67 | 86.25 | 1,035,000 | +0.25(+0.29%) |
Jun 16, 2005 | 85.20 | 86.46 | 85.10 | 86.00 | 1,050,800 | +1.27(+1.50%) |
Jun 15, 2005 | 86.90 | 87.34 | 84.56 | 84.73 | 1,216,400 | -2.02(-2.33%) |
Jun 14, 2005 | 87.25 | 88.35 | 86.44 | 86.75 | 1,108,600 | -0.64(-0.73%) |
Jun 13, 2005 | 88.44 | 88.88 | 86.60 | 87.39 | 1,315,500 | -1.98(-2.22%) |
Jun 10, 2005 | 89.85 | 90.86 | 88.59 | 89.37 | 1,127,600 | +0.11(+0.12%) |
Jun 09, 2005 | 88.23 | 90.53 | 88.10 | 89.26 | 1,114,100 | +1.16(+1.32%) |
Jun 08, 2005 | 91.75 | 92.54 | 87.79 | 88.10 | 1,965,900 | -3.04(-3.34%) |
Jun 07, 2005 | 81.25 | 98.00 | 81.18 | 91.14 | 3,909,500 | +10.14(+12.52%) |
Jun 06, 2005 | 83.00 | 83.18 | 80.52 | 81.00 | 1,034,800 | -2.45(-2.94%) |
Jun 03, 2005 | 83.65 | 84.47 | 82.95 | 83.45 | 780,500 | +0.05(+0.06%) |
Jun 02, 2005 | 81.40 | 83.56 | 80.80 | 83.40 | 678,500 | +1.44(+1.76%) |
Jun 01, 2005 | 83.20 | 83.38 | 81.16 | 81.96 | 692,900 | -0.90(-1.09%) |
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%) |