Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 89.40 | 90.40 | 88.40 | 89.80 | 315,655 | -0.20(-0.22%) |
Jul 28, 2005 | 87.60 | 90.00 | 87.60 | 90.00 | 325,790 | +2.40(+2.74%) |
Jul 27, 2005 | 87.20 | 88.00 | 87.00 | 87.60 | 73,655 | +0.20(+0.23%) |
Jul 26, 2005 | 88.00 | 88.40 | 87.20 | 87.40 | 107,350 | +0.00(+0.00%) |
Jul 25, 2005 | 84.00 | 88.20 | 84.00 | 87.40 | 247,765 | +2.40(+2.82%) |
Jul 22, 2005 | 85.40 | 86.40 | 84.80 | 85.00 | 169,590 | -1.00(-1.16%) |
Jul 21, 2005 | 86.60 | 87.60 | 85.20 | 86.00 | 161,040 | -0.80(-0.92%) |
Jul 20, 2005 | 85.00 | 88.20 | 84.40 | 86.80 | 228,565 | +1.80(+2.12%) |
Jul 19, 2005 | 85.60 | 86.00 | 83.80 | 85.00 | 141,840 | -0.80(-0.93%) |
Jul 18, 2005 | 83.20 | 86.00 | 83.00 | 85.80 | 146,930 | +2.00(+2.39%) |
Jul 15, 2005 | 84.00 | 85.00 | 83.60 | 83.80 | 73,480 | -0.40(-0.48%) |
Jul 14, 2005 | 86.60 | 87.20 | 82.80 | 84.20 | 257,555 | -2.40(-2.77%) |
Jul 13, 2005 | 87.80 | 88.00 | 84.40 | 86.60 | 177,995 | -1.40(-1.59%) |
Jul 12, 2005 | 86.60 | 88.20 | 85.20 | 88.00 | 242,870 | +0.00(+0.00%) |
Jul 11, 2005 | 85.40 | 88.00 | 84.60 | 88.00 | 188,630 | +2.60(+3.04%) |
Jul 08, 2005 | 84.00 | 86.40 | 82.60 | 85.40 | 210,310 | +2.00(+2.40%) |
Jul 07, 2005 | 80.60 | 83.80 | 80.60 | 83.40 | 171,185 | +1.00(+1.21%) |
Jul 06, 2005 | 83.60 | 84.40 | 82.20 | 82.40 | 136,850 | -0.60(-0.72%) |
Jul 05, 2005 | 80.40 | 85.60 | 80.40 | 83.00 | 434,435 | -2.00(-2.35%) |
Jul 01, 2005 | 84.00 | 86.40 | 83.00 | 85.00 | 186,105 | +1.40(+1.67%) |
Jun 30, 2005 | 85.00 | 85.80 | 83.20 | 83.60 | 119,600 | -1.20(-1.42%) |
Jun 29, 2005 | 82.00 | 85.40 | 81.68 | 84.80 | 200,015 | +2.80(+3.41%) |
Jun 28, 2005 | 82.00 | 83.60 | 81.20 | 82.00 | 212,180 | +1.40(+1.74%) |
Jun 27, 2005 | 82.00 | 82.80 | 79.80 | 80.60 | 434,215 | -1.40(-1.71%) |
Jun 24, 2005 | 84.00 | 85.20 | 80.60 | 82.00 | 974,185 | -0.20(-0.24%) |
Jun 23, 2005 | 84.00 | 91.00 | 79.60 | 82.20 | 1,248,775 | -8.80(-9.67%) |
Jun 22, 2005 | 91.80 | 93.40 | 90.20 | 91.00 | 215,815 | -0.80(-0.87%) |
Jun 21, 2005 | 93.00 | 93.40 | 91.00 | 91.80 | 357,535 | -0.20(-0.22%) |
Jun 20, 2005 | 90.00 | 95.00 | 88.00 | 92.00 | 431,095 | +2.00(+2.22%) |
Jun 17, 2005 | 89.20 | 90.40 | 87.20 | 90.00 | 383,550 | +1.80(+2.04%) |
Jun 16, 2005 | 87.00 | 89.60 | 86.20 | 88.20 | 284,620 | +1.80(+2.08%) |
Jun 15, 2005 | 85.40 | 86.80 | 84.80 | 86.40 | 124,945 | +0.80(+0.93%) |
Jun 14, 2005 | 85.60 | 87.20 | 85.20 | 85.60 | 108,120 | +0.20(+0.23%) |
Jun 13, 2005 | 86.00 | 89.40 | 85.40 | 85.40 | 237,210 | -1.40(-1.61%) |
Jun 10, 2005 | 86.80 | 88.80 | 85.80 | 86.80 | 477,230 | +0.00(+0.00%) |
Jun 09, 2005 | 83.00 | 89.60 | 82.40 | 86.80 | 687,435 | +3.60(+4.33%) |
Jun 08, 2005 | 81.00 | 84.60 | 81.00 | 83.20 | 232,255 | +2.20(+2.72%) |
Jun 07, 2005 | 80.00 | 81.40 | 79.80 | 81.00 | 97,220 | -0.40(-0.49%) |
Jun 06, 2005 | 80.60 | 82.00 | 79.60 | 81.40 | 169,510 | +1.60(+2.01%) |
Jun 03, 2005 | 80.00 | 80.00 | 79.20 | 79.80 | 77,165 | -0.20(-0.25%) |
Jun 02, 2005 | 80.00 | 81.00 | 79.40 | 80.00 | 127,135 | -2.00(-2.44%) |
Jun 01, 2005 | 79.00 | 82.00 | 79.00 | 82.00 | 94,125 | +2.80(+3.54%) |
May 31, 2005 | 81.00 | 81.20 | 79.00 | 79.20 | 235,845 | -2.00(-2.46%) |
May 27, 2005 | 80.40 | 81.20 | 80.20 | 81.20 | 72,530 | +0.80(+1.00%) |
May 26, 2005 | 80.80 | 81.00 | 80.40 | 80.40 | 84,385 | -0.60(-0.74%) |
May 25, 2005 | 80.80 | 82.40 | 80.60 | 81.00 | 116,755 | +0.40(+0.50%) |
May 24, 2005 | 82.00 | 83.40 | 80.40 | 80.60 | 112,025 | -1.60(-1.95%) |
May 23, 2005 | 81.00 | 83.60 | 80.40 | 82.20 | 95,440 | +1.20(+1.48%) |
May 20, 2005 | 81.60 | 82.00 | 80.20 | 81.00 | 137,980 | -1.00(-1.22%) |
May 19, 2005 | 79.40 | 82.20 | 79.40 | 82.00 | 159,820 | +2.80(+3.54%) |
May 18, 2005 | 78.00 | 80.00 | 78.00 | 79.20 | 203,795 | +1.20(+1.54%) |
May 17, 2005 | 78.80 | 79.40 | 76.40 | 78.00 | 152,000 | -0.80(-1.02%) |
May 16, 2005 | 79.00 | 81.00 | 78.40 | 78.80 | 318,875 | -0.60(-0.76%) |
May 13, 2005 | 76.00 | 90.00 | 73.00 | 79.40 | 849,980 | +2.40(+3.12%) |
May 12, 2005 | 75.20 | 77.00 | 73.20 | 77.00 | 161,495 | +1.40(+1.85%) |
May 11, 2005 | 70.20 | 76.20 | 70.00 | 75.60 | 255,290 | +5.80(+8.31%) |
May 10, 2005 | 70.00 | 71.20 | 68.00 | 69.80 | 176,485 | -0.80(-1.13%) |
May 09, 2005 | 71.00 | 71.60 | 70.20 | 70.60 | 104,630 | -0.40(-0.56%) |
May 06, 2005 | 72.00 | 72.80 | 70.00 | 71.00 | 86,310 | -0.40(-0.56%) |
May 05, 2005 | 72.00 | 72.20 | 70.60 | 71.40 | 150,500 | -0.60(-0.83%) |
May 04, 2005 | 71.00 | 73.40 | 70.80 | 72.00 | 166,060 | +1.80(+2.56%) |
May 03, 2005 | 73.00 | 73.00 | 70.20 | 70.20 | 106,955 | -2.80(-3.84%) |