Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 98.19 | 99.08 | 98.02 | 98.73 | 8,195 | +0.27(+0.27%) |
Jul 28, 2005 | 98.37 | 98.72 | 97.84 | 98.46 | 5,934 | +0.53(+0.54%) |
Jul 27, 2005 | 97.31 | 97.93 | 97.31 | 97.93 | 2,260 | +0.80(+0.82%) |
Jul 26, 2005 | 97.49 | 98.02 | 97.03 | 97.13 | 3,673 | +0.00(+0.00%) |
Jul 25, 2005 | 97.66 | 97.66 | 97.13 | 97.13 | 3,108 | +0.03(+0.03%) |
Jul 22, 2005 | 95.86 | 97.10 | 95.86 | 97.10 | 9,043 | +1.50(+1.57%) |
Jul 21, 2005 | 95.54 | 96.16 | 95.54 | 95.60 | 8,195 | +0.49(+0.51%) |
Jul 20, 2005 | 94.04 | 95.19 | 94.04 | 95.11 | 7,065 | +0.81(+0.86%) |
Jul 19, 2005 | 94.60 | 95.10 | 94.30 | 94.30 | 7,065 | -0.07(-0.07%) |
Jul 18, 2005 | 94.61 | 94.61 | 94.13 | 94.37 | 3,956 | +0.11(+0.12%) |
Jul 15, 2005 | 93.58 | 94.26 | 93.58 | 94.26 | 2,260 | +0.41(+0.44%) |
Jul 14, 2005 | 93.42 | 94.13 | 93.42 | 93.85 | 8,760 | +0.70(+0.75%) |
Jul 13, 2005 | 93.68 | 93.75 | 92.97 | 93.15 | 10,173 | -0.26(-0.28%) |
Jul 12, 2005 | 93.33 | 93.77 | 93.06 | 93.41 | 6,499 | +0.35(+0.37%) |
Jul 11, 2005 | 91.34 | 93.06 | 91.34 | 93.06 | 13,564 | +1.99(+2.18%) |
Jul 08, 2005 | 90.32 | 91.08 | 90.23 | 91.08 | 6,217 | +1.02(+1.14%) |
Jul 07, 2005 | 89.12 | 90.40 | 88.45 | 90.06 | 29,390 | +0.67(+0.75%) |
Jul 06, 2005 | 90.06 | 90.33 | 89.38 | 89.38 | 5,652 | -0.41(-0.46%) |
Jul 05, 2005 | 88.56 | 89.79 | 88.46 | 89.79 | 8,760 | +1.02(+1.15%) |
Jul 01, 2005 | 88.02 | 89.26 | 87.76 | 88.78 | 10,173 | +0.75(+0.86%) |
Jun 30, 2005 | 88.49 | 88.82 | 88.02 | 88.02 | 3,108 | -0.21(-0.24%) |
Jun 29, 2005 | 88.92 | 88.92 | 87.88 | 88.23 | 8,195 | -0.69(-0.78%) |
Jun 28, 2005 | 88.34 | 89.17 | 88.34 | 88.92 | 10,456 | +0.85(+0.97%) |
Jun 27, 2005 | 87.54 | 88.42 | 87.54 | 88.07 | 2,543 | +0.27(+0.30%) |
Jun 24, 2005 | 88.55 | 88.73 | 87.49 | 87.81 | 11,021 | -0.48(-0.54%) |
Jun 23, 2005 | 88.20 | 89.17 | 87.93 | 88.28 | 11,586 | +0.35(+0.40%) |
Jun 22, 2005 | 87.14 | 87.93 | 87.14 | 87.93 | 5,934 | +0.64(+0.73%) |
Jun 21, 2005 | 88.27 | 88.35 | 87.12 | 87.30 | 7,065 | -0.70(-0.80%) |
Jun 20, 2005 | 88.82 | 89.24 | 88.00 | 88.00 | 4,239 | -0.55(-0.62%) |
Jun 17, 2005 | 90.41 | 90.76 | 87.49 | 88.55 | 43,237 | -1.50(-1.67%) |
Jun 16, 2005 | 90.84 | 91.02 | 89.83 | 90.06 | 4,804 | -0.52(-0.57%) |
Jun 15, 2005 | 90.68 | 90.68 | 90.04 | 90.57 | 4,521 | +0.16(+0.18%) |
Jun 14, 2005 | 91.29 | 91.29 | 89.54 | 90.41 | 18,934 | -1.02(-1.11%) |
Jun 13, 2005 | 91.56 | 91.65 | 90.94 | 91.43 | 8,760 | +0.22(+0.24%) |
Jun 10, 2005 | 89.53 | 91.21 | 89.53 | 91.21 | 9,891 | +1.33(+1.48%) |
Jun 09, 2005 | 89.17 | 89.88 | 88.82 | 89.88 | 5,086 | +0.41(+0.45%) |
Jun 08, 2005 | 90.29 | 90.55 | 89.47 | 89.47 | 2,543 | -1.17(-1.29%) |
Jun 07, 2005 | 90.59 | 91.21 | 90.59 | 90.64 | 6,782 | -0.48(-0.53%) |
Jun 06, 2005 | 91.12 | 91.65 | 90.48 | 91.12 | 5,934 | +0.36(+0.40%) |
Jun 03, 2005 | 91.49 | 91.49 | 90.25 | 90.76 | 11,021 | -0.99(-1.08%) |
Jun 02, 2005 | 91.36 | 91.75 | 91.27 | 91.75 | 9,891 | +0.65(+0.72%) |
Jun 01, 2005 | 91.50 | 91.68 | 90.41 | 91.10 | 20,912 | -0.14(-0.15%) |
May 31, 2005 | 89.81 | 91.59 | 89.81 | 91.23 | 14,695 | +1.16(+1.29%) |
May 27, 2005 | 89.70 | 90.50 | 89.70 | 90.07 | 19,782 | +0.64(+0.71%) |
May 26, 2005 | 88.82 | 90.06 | 88.82 | 89.44 | 10,173 | +0.88(+1.00%) |
May 25, 2005 | 87.76 | 88.99 | 87.76 | 88.55 | 27,694 | +0.50(+0.56%) |
May 24, 2005 | 86.96 | 88.29 | 86.69 | 88.06 | 16,956 | +1.36(+1.57%) |
May 23, 2005 | 85.67 | 86.73 | 85.49 | 86.69 | 7,630 | +0.68(+0.79%) |
May 20, 2005 | 86.16 | 86.16 | 85.75 | 86.02 | 1,695 | +0.21(+0.24%) |
May 19, 2005 | 85.36 | 85.99 | 85.36 | 85.81 | 5,086 | +0.63(+0.74%) |
May 18, 2005 | 85.54 | 85.59 | 85.18 | 85.18 | 3,391 | -0.10(-0.12%) |
May 17, 2005 | 85.63 | 86.50 | 84.91 | 85.28 | 12,434 | -0.69(-0.80%) |
May 16, 2005 | 85.92 | 86.16 | 85.90 | 85.97 | 2,260 | +0.41(+0.48%) |
May 13, 2005 | 85.44 | 85.97 | 85.28 | 85.56 | 9,891 | +0.57(+0.67%) |
May 12, 2005 | 84.89 | 85.24 | 84.89 | 85.00 | 1,413 | +0.05(+0.06%) |
May 11, 2005 | 84.84 | 85.12 | 84.22 | 84.95 | 13,282 | -0.33(-0.39%) |
May 10, 2005 | 85.99 | 85.99 | 84.93 | 85.28 | 7,912 | -0.27(-0.31%) |
May 09, 2005 | 83.07 | 85.54 | 83.07 | 85.54 | 16,108 | +2.92(+3.53%) |
May 06, 2005 | 82.18 | 83.16 | 82.18 | 82.63 | 10,456 | +0.88(+1.08%) |
May 05, 2005 | 80.93 | 82.06 | 80.93 | 81.74 | 12,151 | +1.27(+1.58%) |
May 04, 2005 | 78.91 | 80.47 | 78.91 | 80.47 | 8,478 | +1.10(+1.38%) |
May 03, 2005 | 80.33 | 80.33 | 79.26 | 79.37 | 19,499 | -1.31(-1.62%) |