Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 99.56 | 99.56 | 97.25 | 97.44 | 509,000 | -1.94(-1.95%) |
Jul 28, 2005 | 97.95 | 99.87 | 97.83 | 99.38 | 571,600 | +1.53(+1.56%) |
Jul 27, 2005 | 97.70 | 97.87 | 97.12 | 97.85 | 436,500 | +0.24(+0.25%) |
Jul 26, 2005 | 98.18 | 98.18 | 97.32 | 97.61 | 467,700 | -0.52(-0.53%) |
Jul 25, 2005 | 99.22 | 99.23 | 98.13 | 98.13 | 494,100 | -1.01(-1.02%) |
Jul 22, 2005 | 98.41 | 99.22 | 98.33 | 99.14 | 389,600 | +0.78(+0.79%) |
Jul 21, 2005 | 99.34 | 99.36 | 97.59 | 98.36 | 783,100 | -0.99(-1.00%) |
Jul 20, 2005 | 98.55 | 99.59 | 98.46 | 99.35 | 518,800 | +0.55(+0.56%) |
Jul 19, 2005 | 98.65 | 99.15 | 98.24 | 98.80 | 738,100 | +0.40(+0.41%) |
Jul 18, 2005 | 97.85 | 98.41 | 97.53 | 98.40 | 650,800 | +0.30(+0.31%) |
Jul 15, 2005 | 97.92 | 98.42 | 97.60 | 98.10 | 551,500 | +0.02(+0.02%) |
Jul 14, 2005 | 98.27 | 98.57 | 97.59 | 98.08 | 519,600 | +0.06(+0.06%) |
Jul 13, 2005 | 97.58 | 98.04 | 97.41 | 98.02 | 406,300 | +0.40(+0.41%) |
Jul 12, 2005 | 97.13 | 97.90 | 96.89 | 97.62 | 759,000 | +0.49(+0.50%) |
Jul 11, 2005 | 97.05 | 97.35 | 96.80 | 97.13 | 626,800 | +0.23(+0.24%) |
Jul 08, 2005 | 95.70 | 97.13 | 95.65 | 96.90 | 937,200 | +1.16(+1.21%) |
Jul 07, 2005 | 94.88 | 95.74 | 94.35 | 95.74 | 918,800 | +0.64(+0.67%) |
Jul 06, 2005 | 95.01 | 95.36 | 94.47 | 95.10 | 949,400 | +0.06(+0.06%) |
Jul 05, 2005 | 93.65 | 95.17 | 93.62 | 95.04 | 696,500 | +1.85(+1.99%) |
Jul 01, 2005 | 92.70 | 93.32 | 92.06 | 93.19 | 415,900 | +0.73(+0.79%) |
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%) |