Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 104.31 | 104.48 | 103.25 | 103.25 | 9,400 | -1.05(-1.01%) |
May 27, 2005 | 104.25 | 104.40 | 103.50 | 104.30 | 4,500 | +0.31(+0.30%) |
May 26, 2005 | 103.37 | 103.99 | 103.00 | 103.99 | 7,300 | +0.87(+0.84%) |
May 25, 2005 | 104.30 | 104.30 | 103.01 | 103.12 | 13,400 | -1.53(-1.46%) |
May 24, 2005 | 105.98 | 105.98 | 104.26 | 104.65 | 14,000 | -1.55(-1.46%) |
May 23, 2005 | 106.05 | 106.30 | 105.57 | 106.20 | 10,900 | +0.40(+0.38%) |
May 20, 2005 | 105.52 | 105.99 | 105.52 | 105.80 | 13,900 | -0.85(-0.80%) |
May 19, 2005 | 106.57 | 107.24 | 106.26 | 106.65 | 9,200 | -0.15(-0.14%) |
May 18, 2005 | 104.76 | 107.01 | 104.76 | 106.80 | 28,500 | +1.80(+1.71%) |
May 17, 2005 | 103.08 | 105.00 | 102.50 | 105.00 | 16,000 | +1.74(+1.69%) |
May 16, 2005 | 99.45 | 103.26 | 99.45 | 103.26 | 13,000 | +4.01(+4.04%) |
May 13, 2005 | 100.01 | 101.24 | 99.25 | 99.25 | 16,100 | -0.75(-0.75%) |
May 12, 2005 | 101.74 | 102.55 | 100.00 | 100.00 | 13,800 | -1.04(-1.03%) |
May 11, 2005 | 102.26 | 102.26 | 100.28 | 101.04 | 15,700 | -1.22(-1.19%) |
May 10, 2005 | 102.30 | 102.92 | 102.25 | 102.26 | 17,000 | -1.14(-1.10%) |
May 09, 2005 | 102.01 | 103.78 | 101.90 | 103.40 | 13,600 | +1.13(+1.10%) |
May 06, 2005 | 104.10 | 104.10 | 102.27 | 102.27 | 9,900 | -0.02(-0.02%) |
May 05, 2005 | 104.05 | 104.82 | 101.75 | 102.29 | 15,300 | -2.01(-1.93%) |
May 04, 2005 | 102.25 | 104.30 | 102.05 | 104.30 | 16,700 | +3.54(+3.51%) |
May 03, 2005 | 101.25 | 102.25 | 100.75 | 100.76 | 14,200 | -0.66(-0.65%) |
May 02, 2005 | 98.60 | 101.50 | 98.60 | 101.42 | 22,500 | +0.92(+0.92%) |
Apr 29, 2005 | 99.55 | 100.50 | 98.36 | 100.50 | 22,200 | +1.46(+1.47%) |
Apr 28, 2005 | 101.00 | 101.00 | 99.04 | 99.04 | 13,100 | -2.01(-1.99%) |
Apr 27, 2005 | 99.75 | 101.70 | 99.51 | 101.05 | 11,900 | +1.27(+1.27%) |
Apr 26, 2005 | 102.00 | 102.74 | 99.76 | 99.78 | 17,700 | -2.46(-2.41%) |
Apr 25, 2005 | 101.83 | 102.24 | 101.33 | 102.24 | 12,600 | +1.41(+1.40%) |
Apr 22, 2005 | 103.95 | 105.00 | 100.42 | 100.83 | 30,100 | -3.08(-2.96%) |
Apr 21, 2005 | 101.15 | 103.95 | 100.25 | 103.91 | 33,900 | +4.62(+4.65%) |
Apr 20, 2005 | 103.09 | 103.09 | 99.29 | 99.29 | 33,700 | -3.80(-3.69%) |
Apr 19, 2005 | 105.31 | 106.30 | 102.82 | 103.09 | 31,400 | -1.97(-1.88%) |
Apr 18, 2005 | 103.80 | 106.45 | 103.25 | 105.06 | 29,500 | +1.01(+0.97%) |
Apr 15, 2005 | 106.75 | 107.00 | 104.00 | 104.05 | 25,200 | -1.95(-1.84%) |
Apr 14, 2005 | 108.90 | 109.00 | 106.00 | 106.00 | 16,100 | -1.55(-1.44%) |
Apr 13, 2005 | 110.05 | 110.05 | 107.38 | 107.55 | 9,900 | -2.74(-2.48%) |
Apr 12, 2005 | 107.63 | 110.39 | 106.50 | 110.29 | 20,200 | +2.67(+2.48%) |
Apr 11, 2005 | 109.75 | 110.95 | 107.62 | 107.62 | 16,700 | -2.08(-1.90%) |
Apr 08, 2005 | 112.45 | 112.45 | 109.70 | 109.70 | 10,300 | -2.73(-2.43%) |
Apr 07, 2005 | 112.30 | 113.43 | 111.76 | 112.43 | 7,100 | -0.12(-0.11%) |
Apr 06, 2005 | 110.75 | 113.45 | 110.75 | 112.55 | 17,200 | +0.56(+0.50%) |
Apr 05, 2005 | 112.76 | 112.77 | 111.25 | 111.99 | 12,000 | -1.02(-0.90%) |
Apr 04, 2005 | 109.50 | 113.49 | 108.76 | 113.01 | 32,500 | +3.76(+3.44%) |
Apr 01, 2005 | 114.00 | 114.00 | 109.09 | 109.25 | 30,500 | -3.25(-2.89%) |
Mar 31, 2005 | 114.85 | 114.85 | 110.88 | 112.50 | 20,900 | -1.50(-1.32%) |
Mar 30, 2005 | 108.65 | 114.00 | 108.65 | 114.00 | 13,900 | +5.60(+5.17%) |
Mar 29, 2005 | 111.45 | 112.44 | 108.40 | 108.40 | 11,300 | -2.80(-2.52%) |
Mar 28, 2005 | 111.24 | 111.50 | 110.75 | 111.20 | 10,800 | -0.04(-0.04%) |
Mar 24, 2005 | 110.50 | 111.90 | 110.25 | 111.24 | 16,300 | +2.24(+2.06%) |
Mar 23, 2005 | 111.55 | 111.55 | 109.00 | 109.00 | 14,600 | -2.77(-2.48%) |
Mar 22, 2005 | 113.55 | 114.47 | 111.76 | 111.77 | 9,900 | -1.57(-1.39%) |
Mar 21, 2005 | 114.31 | 114.31 | 113.26 | 113.34 | 15,300 | -0.96(-0.84%) |
Mar 18, 2005 | 117.00 | 117.00 | 114.30 | 114.30 | 51,100 | -1.16(-1.00%) |
Mar 17, 2005 | 117.25 | 117.25 | 115.46 | 115.46 | 11,000 | -0.79(-0.68%) |
Mar 16, 2005 | 118.76 | 118.76 | 116.25 | 116.25 | 7,900 | -2.50(-2.11%) |
Mar 15, 2005 | 119.07 | 120.39 | 118.75 | 118.75 | 8,800 | -0.57(-0.48%) |
Mar 14, 2005 | 118.00 | 119.44 | 118.00 | 119.32 | 9,500 | +1.32(+1.12%) |
Mar 11, 2005 | 117.75 | 118.66 | 117.05 | 118.00 | 12,700 | +0.38(+0.32%) |
Mar 10, 2005 | 115.25 | 118.50 | 115.25 | 117.62 | 13,700 | +2.61(+2.27%) |
Mar 09, 2005 | 116.50 | 116.50 | 115.00 | 115.01 | 11,400 | -2.14(-1.83%) |
Mar 08, 2005 | 119.25 | 119.76 | 117.15 | 117.15 | 13,800 | -1.85(-1.55%) |
Mar 07, 2005 | 122.00 | 122.49 | 119.00 | 119.00 | 6,400 | -2.75(-2.26%) |
Mar 04, 2005 | 118.54 | 122.50 | 118.54 | 121.75 | 15,200 | +3.45(+2.92%) |
Mar 03, 2005 | 119.25 | 119.75 | 118.01 | 118.30 | 8,400 | -0.70(-0.59%) |
Mar 02, 2005 | 118.57 | 119.65 | 118.26 | 119.00 | 9,400 | +0.43(+0.36%) |