Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 84.10 | 84.35 | 82.42 | 82.50 | 294,000 | -1.50(-1.79%) |
Jun 29, 2005 | 83.75 | 84.45 | 83.70 | 84.00 | 166,400 | +0.40(+0.48%) |
Jun 28, 2005 | 83.15 | 83.85 | 82.41 | 83.60 | 321,700 | +0.45(+0.54%) |
Jun 27, 2005 | 82.42 | 83.21 | 81.19 | 83.15 | 308,000 | +0.81(+0.98%) |
Jun 24, 2005 | 85.00 | 85.10 | 82.00 | 82.34 | 522,800 | -2.66(-3.13%) |
Jun 23, 2005 | 86.15 | 86.69 | 84.79 | 85.00 | 223,400 | -1.03(-1.20%) |
Jun 22, 2005 | 87.13 | 87.48 | 85.76 | 86.03 | 347,000 | -0.97(-1.11%) |
Jun 21, 2005 | 87.65 | 87.65 | 86.85 | 87.00 | 220,300 | -0.53(-0.61%) |
Jun 20, 2005 | 87.58 | 87.94 | 86.75 | 87.53 | 231,200 | -0.22(-0.25%) |
Jun 17, 2005 | 88.48 | 88.67 | 87.75 | 87.75 | 305,900 | -0.58(-0.66%) |
Jun 16, 2005 | 88.38 | 89.00 | 88.13 | 88.33 | 239,300 | -0.04(-0.05%) |
Jun 15, 2005 | 88.85 | 88.85 | 87.30 | 88.37 | 211,100 | +0.50(+0.57%) |
Jun 14, 2005 | 86.60 | 88.11 | 86.60 | 87.87 | 296,400 | +1.28(+1.48%) |
Jun 13, 2005 | 85.95 | 86.61 | 85.72 | 86.59 | 185,800 | +0.73(+0.85%) |
Jun 10, 2005 | 85.90 | 86.00 | 85.60 | 85.86 | 150,300 | +0.12(+0.14%) |
Jun 09, 2005 | 84.66 | 85.74 | 84.40 | 85.74 | 164,900 | +1.10(+1.30%) |
Jun 08, 2005 | 84.80 | 85.35 | 84.31 | 84.64 | 307,500 | -0.11(-0.13%) |
Jun 07, 2005 | 84.41 | 84.95 | 84.08 | 84.75 | 279,300 | +0.19(+0.22%) |
Jun 06, 2005 | 84.00 | 84.56 | 83.60 | 84.56 | 147,900 | +0.73(+0.87%) |
Jun 03, 2005 | 84.00 | 84.31 | 83.45 | 83.83 | 261,300 | -0.02(-0.02%) |
Jun 02, 2005 | 84.05 | 84.21 | 83.80 | 83.85 | 278,500 | -0.18(-0.21%) |
Jun 01, 2005 | 83.42 | 84.79 | 83.42 | 84.03 | 187,100 | +0.61(+0.73%) |
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%) |