Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 88.94 | 88.94 | 87.74 | 87.74 | 44,944 | -0.54(-0.62%) |
Jun 29, 2005 | 88.48 | 88.58 | 88.24 | 88.28 | 4,556 | +0.11(+0.12%) |
Jun 28, 2005 | 87.58 | 88.18 | 87.58 | 88.18 | 2,093 | +0.92(+1.05%) |
Jun 27, 2005 | 87.41 | 87.41 | 87.16 | 87.26 | 1,847 | -0.15(-0.18%) |
Jun 24, 2005 | 87.48 | 87.77 | 87.34 | 87.42 | 4,432 | -0.15(-0.17%) |
Jun 23, 2005 | 88.54 | 88.54 | 87.56 | 87.56 | 5,048 | -0.99(-1.12%) |
Jun 22, 2005 | 88.46 | 88.67 | 88.41 | 88.55 | 3,078 | +0.32(+0.37%) |
Jun 21, 2005 | 88.05 | 88.41 | 87.91 | 88.23 | 3,940 | +0.02(+0.02%) |
Jun 20, 2005 | 88.07 | 88.32 | 87.62 | 88.21 | 20,686 | -0.32(-0.37%) |
Jun 17, 2005 | 88.19 | 88.54 | 88.19 | 88.54 | 3,940 | +0.43(+0.49%) |
Jun 16, 2005 | 87.71 | 88.15 | 87.66 | 88.11 | 4,925 | +0.54(+0.61%) |
Jun 15, 2005 | 87.38 | 87.57 | 87.24 | 87.57 | 5,171 | +0.35(+0.40%) |
Jun 14, 2005 | 87.16 | 87.38 | 87.13 | 87.22 | 2,339 | +0.08(+0.09%) |
Jun 13, 2005 | 87.02 | 87.63 | 87.02 | 87.14 | 4,063 | +0.05(+0.06%) |
Jun 10, 2005 | 87.36 | 87.36 | 86.82 | 87.09 | 439,597 | -0.21(-0.24%) |
Jun 09, 2005 | 87.01 | 87.52 | 86.99 | 87.30 | 247,874 | -0.01(-0.01%) |
Jun 08, 2005 | 87.47 | 87.60 | 87.18 | 87.31 | 658,657 | +0.25(+0.29%) |
Jun 07, 2005 | 87.30 | 88.05 | 87.06 | 87.06 | 16,746 | -0.21(-0.24%) |
Jun 06, 2005 | 87.07 | 87.27 | 86.72 | 87.27 | 5,541 | +0.08(+0.09%) |
Jun 03, 2005 | 87.59 | 87.59 | 86.98 | 87.19 | 10,712 | -0.46(-0.53%) |
Jun 02, 2005 | 87.41 | 87.68 | 87.26 | 87.65 | 6,279 | +0.24(+0.28%) |
Jun 01, 2005 | 86.94 | 88.18 | 86.49 | 87.41 | 12,436 | +0.31(+0.35%) |
May 31, 2005 | 87.10 | 87.10 | 86.86 | 87.10 | 3,447 | +0.00(+0.00%) |
May 27, 2005 | 87.02 | 87.24 | 86.99 | 87.10 | 4,186 | +0.04(+0.05%) |
May 26, 2005 | 86.76 | 87.19 | 86.76 | 87.06 | 10,097 | +0.35(+0.40%) |
May 25, 2005 | 86.55 | 86.89 | 86.40 | 86.71 | 7,141 | -0.50(-0.58%) |
May 24, 2005 | 87.22 | 87.32 | 86.77 | 87.21 | 13,298 | -0.14(-0.16%) |
May 23, 2005 | 87.59 | 87.59 | 87.26 | 87.35 | 5,541 | -0.04(-0.05%) |
May 20, 2005 | 87.49 | 87.49 | 86.90 | 87.39 | 5,664 | -0.14(-0.16%) |
May 19, 2005 | 87.50 | 87.61 | 87.34 | 87.53 | 4,556 | +0.05(+0.06%) |
May 18, 2005 | 86.65 | 87.59 | 86.65 | 87.48 | 16,007 | +1.55(+1.81%) |
May 17, 2005 | 85.16 | 86.13 | 85.12 | 85.93 | 11,697 | +0.27(+0.31%) |
May 16, 2005 | 84.17 | 85.77 | 84.17 | 85.66 | 8,127 | +1.80(+2.15%) |
May 13, 2005 | 84.62 | 84.94 | 83.69 | 83.86 | 10,712 | -0.97(-1.15%) |
May 12, 2005 | 85.64 | 86.04 | 84.78 | 84.83 | 6,403 | -1.07(-1.25%) |
May 11, 2005 | 85.25 | 85.91 | 84.93 | 85.90 | 16,746 | +0.65(+0.76%) |
May 10, 2005 | 85.51 | 85.75 | 85.25 | 85.25 | 11,451 | -1.14(-1.32%) |
May 09, 2005 | 85.68 | 86.39 | 85.68 | 86.39 | 2,339 | +0.48(+0.56%) |
May 06, 2005 | 86.41 | 86.65 | 85.48 | 85.91 | 157,491 | -0.31(-0.36%) |
May 05, 2005 | 86.56 | 86.84 | 85.77 | 86.22 | 7,018 | -0.39(-0.45%) |
May 04, 2005 | 85.30 | 86.70 | 85.30 | 86.61 | 10,836 | +1.56(+1.83%) |
May 03, 2005 | 85.21 | 85.69 | 84.98 | 85.05 | 15,392 | -0.22(-0.26%) |
May 02, 2005 | 85.19 | 85.43 | 84.58 | 85.27 | 12,929 | +0.04(+0.05%) |
Apr 29, 2005 | 84.31 | 85.25 | 83.57 | 85.23 | 5,541 | +1.14(+1.35%) |
Apr 28, 2005 | 84.46 | 84.97 | 84.09 | 84.09 | 22,410 | -0.80(-0.94%) |
Apr 27, 2005 | 83.73 | 85.12 | 83.61 | 84.89 | 16,377 | +0.84(+1.00%) |
Apr 26, 2005 | 84.11 | 84.48 | 84.05 | 84.05 | 5,787 | -0.02(-0.02%) |
Apr 25, 2005 | 83.53 | 84.15 | 83.53 | 84.07 | 2,339 | +0.93(+1.11%) |
Apr 22, 2005 | 83.32 | 83.74 | 82.54 | 83.14 | 8,127 | -0.41(-0.50%) |
Apr 21, 2005 | 83.32 | 83.56 | 82.18 | 83.56 | 10,466 | +0.56(+0.68%) |
Apr 20, 2005 | 84.04 | 84.04 | 83.00 | 83.00 | 12,929 | -1.27(-1.50%) |
Apr 19, 2005 | 84.58 | 84.58 | 84.08 | 84.26 | 9,235 | +0.32(+0.38%) |
Apr 18, 2005 | 83.53 | 84.17 | 83.35 | 83.95 | 16,377 | +0.92(+1.11%) |
Apr 15, 2005 | 84.09 | 84.30 | 83.03 | 83.03 | 16,130 | -1.12(-1.33%) |
Apr 14, 2005 | 84.95 | 84.95 | 84.15 | 84.15 | 10,466 | -0.80(-0.95%) |
Apr 13, 2005 | 86.30 | 86.30 | 84.95 | 84.95 | 4,309 | -1.25(-1.45%) |
Apr 12, 2005 | 84.72 | 86.23 | 84.72 | 86.20 | 4,063 | +1.00(+1.17%) |
Apr 11, 2005 | 85.41 | 85.60 | 85.09 | 85.21 | 15,268 | +0.01(+0.01%) |
Apr 08, 2005 | 85.72 | 85.93 | 85.20 | 85.20 | 9,235 | -0.52(-0.61%) |
Apr 07, 2005 | 85.62 | 85.93 | 85.48 | 85.72 | 3,940 | +0.20(+0.24%) |
Apr 06, 2005 | 85.34 | 85.82 | 85.32 | 85.51 | 6,526 | +0.73(+0.86%) |
Apr 05, 2005 | 84.95 | 85.09 | 84.63 | 84.78 | 9,850 | +0.32(+0.38%) |
Apr 04, 2005 | 84.34 | 84.70 | 83.75 | 84.46 | 7,141 | +0.24(+0.29%) |