Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 94.50 | 94.87 | 92.38 | 92.46 | 885,000 | -1.62(-1.72%) |
Jun 29, 2005 | 93.56 | 94.57 | 93.12 | 94.08 | 964,600 | +0.52(+0.56%) |
Jun 28, 2005 | 91.82 | 94.95 | 91.82 | 93.56 | 892,400 | +2.14(+2.34%) |
Jun 27, 2005 | 90.94 | 91.87 | 90.55 | 91.42 | 504,100 | +0.64(+0.71%) |
Jun 24, 2005 | 91.60 | 91.61 | 90.20 | 90.78 | 750,400 | -0.88(-0.96%) |
Jun 23, 2005 | 93.20 | 93.65 | 90.95 | 91.66 | 1,157,700 | -1.56(-1.67%) |
Jun 22, 2005 | 94.78 | 94.79 | 92.97 | 93.22 | 850,500 | -1.21(-1.28%) |
Jun 21, 2005 | 94.65 | 95.04 | 93.95 | 94.43 | 824,000 | -0.36(-0.38%) |
Jun 20, 2005 | 93.90 | 94.98 | 93.31 | 94.79 | 584,200 | +0.79(+0.84%) |
Jun 17, 2005 | 95.91 | 95.91 | 93.46 | 94.00 | 1,169,400 | -1.19(-1.25%) |
Jun 16, 2005 | 94.21 | 95.29 | 93.76 | 95.19 | 865,700 | +0.92(+0.98%) |
Jun 15, 2005 | 94.43 | 94.69 | 93.03 | 94.27 | 754,300 | -0.15(-0.16%) |
Jun 14, 2005 | 91.71 | 94.51 | 91.51 | 94.42 | 1,024,100 | +2.81(+3.07%) |
Jun 13, 2005 | 91.51 | 92.59 | 91.31 | 91.61 | 456,600 | +0.13(+0.14%) |
Jun 10, 2005 | 91.85 | 92.46 | 91.05 | 91.48 | 508,700 | -0.51(-0.55%) |
Jun 09, 2005 | 91.40 | 92.29 | 91.16 | 91.99 | 718,800 | +0.60(+0.66%) |
Jun 08, 2005 | 92.17 | 92.67 | 91.24 | 91.39 | 556,400 | -0.77(-0.84%) |
Jun 07, 2005 | 91.61 | 92.95 | 91.37 | 92.16 | 556,800 | +0.55(+0.60%) |
Jun 06, 2005 | 91.75 | 92.00 | 91.38 | 91.61 | 459,800 | -0.15(-0.16%) |
Jun 03, 2005 | 91.99 | 92.98 | 91.43 | 91.76 | 767,200 | -0.22(-0.24%) |
Jun 02, 2005 | 91.00 | 92.26 | 90.70 | 91.98 | 581,400 | +0.86(+0.94%) |
Jun 01, 2005 | 90.45 | 92.50 | 90.23 | 91.12 | 894,700 | +0.60(+0.66%) |
May 31, 2005 | 90.66 | 90.85 | 89.90 | 90.52 | 868,900 | -0.14(-0.15%) |
May 27, 2005 | 88.41 | 90.83 | 87.94 | 90.66 | 1,084,500 | +2.25(+2.54%) |
May 26, 2005 | 87.05 | 88.54 | 86.50 | 88.41 | 1,373,500 | +1.61(+1.85%) |
May 25, 2005 | 85.00 | 88.25 | 85.00 | 86.80 | 2,112,400 | -0.41(-0.47%) |
May 24, 2005 | 88.51 | 88.55 | 86.27 | 87.21 | 1,321,400 | -1.49(-1.68%) |
May 23, 2005 | 89.05 | 89.50 | 88.35 | 88.70 | 579,600 | -0.13(-0.15%) |
May 20, 2005 | 89.97 | 89.99 | 87.86 | 88.83 | 800,300 | -1.06(-1.18%) |
May 19, 2005 | 88.40 | 90.14 | 87.90 | 89.89 | 2,215,500 | +2.21(+2.52%) |
May 18, 2005 | 84.45 | 87.72 | 84.45 | 87.68 | 998,200 | +3.43(+4.07%) |
May 17, 2005 | 83.00 | 84.31 | 82.99 | 84.25 | 500,600 | +1.25(+1.51%) |
May 16, 2005 | 82.79 | 83.60 | 82.63 | 83.00 | 619,500 | +0.28(+0.34%) |
May 13, 2005 | 83.83 | 83.83 | 82.21 | 82.72 | 716,800 | -1.12(-1.34%) |
May 12, 2005 | 84.65 | 84.80 | 83.71 | 83.84 | 708,000 | -0.69(-0.82%) |
May 11, 2005 | 84.71 | 85.22 | 84.23 | 84.53 | 595,300 | -0.08(-0.09%) |
May 10, 2005 | 85.30 | 85.44 | 84.24 | 84.61 | 389,900 | -0.74(-0.87%) |
May 09, 2005 | 84.60 | 85.39 | 84.60 | 85.35 | 472,000 | +0.58(+0.68%) |
May 06, 2005 | 85.51 | 85.67 | 84.57 | 84.77 | 506,300 | -0.58(-0.68%) |
May 05, 2005 | 85.55 | 86.10 | 84.96 | 85.35 | 405,600 | -0.10(-0.12%) |
May 04, 2005 | 84.45 | 85.54 | 84.31 | 85.45 | 424,300 | +1.14(+1.35%) |
May 03, 2005 | 83.95 | 84.91 | 83.68 | 84.31 | 447,600 | +0.48(+0.57%) |
May 02, 2005 | 83.00 | 84.62 | 83.00 | 83.83 | 562,300 | +0.83(+1.00%) |
Apr 29, 2005 | 82.80 | 83.00 | 81.06 | 83.00 | 634,500 | +0.31(+0.37%) |
Apr 28, 2005 | 84.31 | 84.31 | 82.58 | 82.69 | 703,900 | -1.62(-1.92%) |
Apr 27, 2005 | 82.85 | 84.71 | 82.41 | 84.31 | 624,300 | +1.31(+1.58%) |
Apr 26, 2005 | 83.26 | 84.00 | 82.50 | 83.00 | 929,700 | -0.16(-0.19%) |
Apr 25, 2005 | 82.34 | 83.32 | 82.10 | 83.16 | 598,300 | +0.82(+1.00%) |
Apr 22, 2005 | 83.08 | 83.08 | 82.03 | 82.34 | 573,000 | -0.73(-0.88%) |
Apr 21, 2005 | 83.13 | 83.57 | 82.71 | 83.07 | 597,100 | +0.35(+0.42%) |
Apr 20, 2005 | 83.60 | 83.63 | 82.61 | 82.72 | 476,900 | -0.75(-0.90%) |
Apr 19, 2005 | 83.35 | 83.70 | 82.60 | 83.47 | 655,100 | +0.24(+0.29%) |
Apr 18, 2005 | 82.68 | 83.46 | 82.51 | 83.23 | 966,800 | +0.45(+0.54%) |
Apr 15, 2005 | 83.58 | 83.99 | 82.42 | 82.78 | 997,000 | -1.21(-1.44%) |
Apr 14, 2005 | 84.40 | 84.78 | 83.83 | 83.99 | 1,294,300 | -0.60(-0.71%) |
Apr 13, 2005 | 85.41 | 85.70 | 84.44 | 84.59 | 619,500 | -0.92(-1.08%) |
Apr 12, 2005 | 85.35 | 85.74 | 84.42 | 85.51 | 899,300 | +0.03(+0.04%) |
Apr 11, 2005 | 85.47 | 85.80 | 85.08 | 85.48 | 443,100 | +0.19(+0.22%) |
Apr 08, 2005 | 86.88 | 87.20 | 85.21 | 85.29 | 835,700 | -1.61(-1.85%) |
Apr 07, 2005 | 86.77 | 87.18 | 86.26 | 86.90 | 913,200 | +0.35(+0.40%) |
Apr 06, 2005 | 87.22 | 87.44 | 86.54 | 86.55 | 707,900 | -0.65(-0.75%) |
Apr 05, 2005 | 85.62 | 88.55 | 85.62 | 87.20 | 797,200 | +1.86(+2.18%) |
Apr 04, 2005 | 84.96 | 85.58 | 84.50 | 85.34 | 507,700 | +0.31(+0.36%) |