Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 83.00 | 83.90 | 83.00 | 83.42 | 191,800 | +0.17(+0.20%) |
May 27, 2005 | 83.47 | 83.64 | 83.05 | 83.25 | 174,000 | -0.21(-0.25%) |
May 26, 2005 | 83.20 | 83.65 | 83.02 | 83.46 | 310,700 | +0.36(+0.43%) |
May 25, 2005 | 83.20 | 83.42 | 82.36 | 83.10 | 223,500 | -0.41(-0.49%) |
May 24, 2005 | 83.75 | 83.87 | 83.15 | 83.51 | 260,500 | -0.43(-0.51%) |
May 23, 2005 | 84.61 | 84.70 | 83.79 | 83.94 | 305,400 | -0.66(-0.78%) |
May 20, 2005 | 84.81 | 84.81 | 83.77 | 84.60 | 272,800 | -0.21(-0.25%) |
May 19, 2005 | 83.90 | 84.81 | 83.83 | 84.81 | 302,300 | +0.93(+1.11%) |
May 18, 2005 | 82.97 | 84.28 | 82.96 | 83.88 | 561,800 | +1.21(+1.46%) |
May 17, 2005 | 81.93 | 82.67 | 81.65 | 82.67 | 346,900 | +0.93(+1.14%) |
May 16, 2005 | 79.83 | 81.80 | 79.81 | 81.74 | 210,400 | +1.91(+2.39%) |
May 13, 2005 | 80.30 | 80.59 | 79.23 | 79.83 | 224,400 | -0.65(-0.81%) |
May 12, 2005 | 81.71 | 81.92 | 80.39 | 80.48 | 276,300 | -1.17(-1.43%) |
May 11, 2005 | 80.77 | 81.66 | 80.39 | 81.65 | 390,900 | +0.74(+0.91%) |
May 10, 2005 | 81.01 | 81.56 | 80.64 | 80.91 | 352,200 | -0.09(-0.11%) |
May 09, 2005 | 80.13 | 81.29 | 79.84 | 81.00 | 375,900 | +0.91(+1.14%) |
May 06, 2005 | 80.15 | 80.43 | 79.83 | 80.09 | 162,500 | +0.16(+0.20%) |
May 05, 2005 | 80.06 | 80.60 | 79.37 | 79.93 | 205,400 | -0.13(-0.16%) |
May 04, 2005 | 78.24 | 80.06 | 77.84 | 80.06 | 424,000 | +1.81(+2.31%) |
May 03, 2005 | 77.60 | 79.06 | 77.40 | 78.25 | 279,400 | +0.65(+0.84%) |
May 02, 2005 | 77.77 | 78.14 | 76.74 | 77.60 | 315,600 | -0.21(-0.27%) |
Apr 29, 2005 | 77.27 | 77.81 | 76.60 | 77.81 | 437,800 | +0.56(+0.72%) |
Apr 28, 2005 | 77.40 | 78.12 | 76.90 | 77.25 | 430,300 | -0.21(-0.27%) |
Apr 27, 2005 | 78.06 | 78.38 | 76.80 | 77.46 | 513,200 | -0.60(-0.77%) |
Apr 26, 2005 | 77.63 | 79.23 | 76.54 | 78.06 | 652,000 | +0.43(+0.55%) |
Apr 25, 2005 | 78.01 | 78.50 | 77.10 | 77.63 | 664,300 | -0.37(-0.47%) |
Apr 22, 2005 | 77.00 | 79.80 | 76.63 | 78.00 | 1,431,400 | -3.50(-4.29%) |
Apr 21, 2005 | 79.05 | 81.50 | 78.90 | 81.50 | 456,000 | +2.77(+3.52%) |
Apr 20, 2005 | 79.52 | 79.70 | 78.73 | 78.73 | 505,600 | -0.70(-0.88%) |
Apr 19, 2005 | 79.30 | 79.78 | 79.00 | 79.43 | 402,400 | +0.03(+0.04%) |
Apr 18, 2005 | 79.02 | 79.83 | 78.48 | 79.40 | 437,900 | +0.38(+0.48%) |
Apr 15, 2005 | 79.10 | 80.05 | 78.68 | 79.02 | 662,100 | -0.11(-0.14%) |
Apr 14, 2005 | 81.87 | 81.87 | 79.13 | 79.13 | 660,300 | -2.49(-3.05%) |
Apr 13, 2005 | 82.45 | 82.60 | 81.60 | 81.62 | 410,700 | -1.02(-1.23%) |
Apr 12, 2005 | 81.72 | 82.90 | 80.73 | 82.64 | 400,900 | +0.92(+1.13%) |
Apr 11, 2005 | 82.22 | 82.50 | 81.65 | 81.72 | 203,800 | -0.50(-0.61%) |
Apr 08, 2005 | 83.47 | 83.47 | 82.04 | 82.22 | 496,300 | -1.25(-1.50%) |
Apr 07, 2005 | 83.87 | 84.15 | 83.26 | 83.47 | 247,700 | -0.50(-0.60%) |
Apr 06, 2005 | 83.70 | 84.92 | 83.65 | 83.97 | 274,300 | +0.39(+0.47%) |
Apr 05, 2005 | 83.88 | 84.10 | 83.40 | 83.58 | 227,300 | -0.05(-0.06%) |
Apr 04, 2005 | 83.05 | 83.88 | 82.14 | 83.63 | 303,300 | +0.59(+0.71%) |
Apr 01, 2005 | 84.30 | 84.45 | 82.76 | 83.04 | 720,700 | -1.26(-1.49%) |
Mar 31, 2005 | 85.00 | 85.20 | 84.01 | 84.30 | 574,100 | -1.12(-1.31%) |
Mar 30, 2005 | 83.64 | 85.66 | 82.15 | 85.42 | 777,200 | +1.79(+2.14%) |
Mar 29, 2005 | 84.25 | 84.69 | 83.61 | 83.63 | 234,700 | -0.79(-0.94%) |
Mar 28, 2005 | 84.48 | 84.94 | 84.28 | 84.42 | 223,400 | -0.08(-0.09%) |
Mar 24, 2005 | 84.20 | 85.03 | 84.19 | 84.50 | 360,600 | +0.60(+0.72%) |
Mar 23, 2005 | 85.25 | 85.91 | 83.31 | 83.90 | 1,805,200 | -3.55(-4.06%) |
Mar 22, 2005 | 87.97 | 88.45 | 87.23 | 87.45 | 702,600 | -0.36(-0.41%) |
Mar 21, 2005 | 87.80 | 88.23 | 87.30 | 87.81 | 499,400 | -0.65(-0.73%) |
Mar 18, 2005 | 89.18 | 89.18 | 88.22 | 88.46 | 399,900 | -0.85(-0.95%) |
Mar 17, 2005 | 89.35 | 89.56 | 89.03 | 89.31 | 308,500 | -0.08(-0.09%) |
Mar 16, 2005 | 90.05 | 90.05 | 89.10 | 89.39 | 220,200 | -0.81(-0.90%) |
Mar 15, 2005 | 90.45 | 90.95 | 89.97 | 90.20 | 160,200 | +0.00(+0.00%) |
Mar 14, 2005 | 89.56 | 90.27 | 89.38 | 90.20 | 203,400 | +0.89(+1.00%) |
Mar 11, 2005 | 89.43 | 89.75 | 88.54 | 89.31 | 171,600 | -0.12(-0.13%) |
Mar 10, 2005 | 89.80 | 90.00 | 88.66 | 89.43 | 182,300 | -0.57(-0.63%) |
Mar 09, 2005 | 90.00 | 90.50 | 89.13 | 90.00 | 308,800 | +0.01(+0.01%) |
Mar 08, 2005 | 91.40 | 91.46 | 89.91 | 89.99 | 207,300 | -1.94(-2.11%) |
Mar 07, 2005 | 91.95 | 92.22 | 91.15 | 91.93 | 224,700 | +0.23(+0.25%) |
Mar 04, 2005 | 90.90 | 91.92 | 90.75 | 91.70 | 234,800 | +1.13(+1.25%) |
Mar 03, 2005 | 90.57 | 91.38 | 89.56 | 90.57 | 340,900 | -0.25(-0.28%) |
Mar 02, 2005 | 90.57 | 91.25 | 90.21 | 90.82 | 293,400 | +0.25(+0.28%) |