Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 89.19 | 89.29 | 88.38 | 88.38 | 7,879 | -0.97(-1.08%) |
Jul 28, 2005 | 89.31 | 89.48 | 88.89 | 89.35 | 6,771 | +0.28(+0.31%) |
Jul 27, 2005 | 88.94 | 89.07 | 88.76 | 89.07 | 2,216 | -0.33(-0.37%) |
Jul 26, 2005 | 89.27 | 89.50 | 89.21 | 89.41 | 4,308 | +0.06(+0.07%) |
Jul 25, 2005 | 89.74 | 89.84 | 89.34 | 89.34 | 3,570 | -0.28(-0.32%) |
Jul 22, 2005 | 89.23 | 89.71 | 89.12 | 89.63 | 3,447 | +0.56(+0.63%) |
Jul 21, 2005 | 89.59 | 89.59 | 89.02 | 89.06 | 9,602 | -0.45(-0.50%) |
Jul 20, 2005 | 89.09 | 89.58 | 89.00 | 89.51 | 2,585 | +0.42(+0.47%) |
Jul 19, 2005 | 89.19 | 89.38 | 88.99 | 89.09 | 45,797 | -0.07(-0.08%) |
Jul 18, 2005 | 89.51 | 89.57 | 89.10 | 89.16 | 6,278 | -1.05(-1.16%) |
Jul 15, 2005 | 90.07 | 90.32 | 89.84 | 90.21 | 3,324 | +0.10(+0.11%) |
Jul 14, 2005 | 89.92 | 90.28 | 89.82 | 90.11 | 6,032 | +0.41(+0.45%) |
Jul 13, 2005 | 89.39 | 89.75 | 89.29 | 89.71 | 5,663 | +0.48(+0.54%) |
Jul 12, 2005 | 89.11 | 89.47 | 88.91 | 89.23 | 5,293 | +0.25(+0.28%) |
Jul 11, 2005 | 88.82 | 89.24 | 88.76 | 88.98 | 5,293 | +0.32(+0.37%) |
Jul 08, 2005 | 87.89 | 88.76 | 87.88 | 88.65 | 16,866 | +0.78(+0.89%) |
Jul 07, 2005 | 87.40 | 87.87 | 86.76 | 87.87 | 30,408 | +0.01(+0.01%) |
Jul 06, 2005 | 88.32 | 88.32 | 87.86 | 87.86 | 1,846 | -0.37(-0.41%) |
Jul 05, 2005 | 87.48 | 88.23 | 87.48 | 88.23 | 6,032 | +0.59(+0.68%) |
Jul 01, 2005 | 88.13 | 88.20 | 87.64 | 87.64 | 9,233 | -0.12(-0.14%) |
Jun 30, 2005 | 88.96 | 88.96 | 87.76 | 87.76 | 44,936 | -0.54(-0.62%) |
Jun 29, 2005 | 88.50 | 88.59 | 88.26 | 88.30 | 4,555 | +0.11(+0.12%) |
Jun 28, 2005 | 87.59 | 88.20 | 87.59 | 88.20 | 2,092 | +0.92(+1.05%) |
Jun 27, 2005 | 87.42 | 87.42 | 87.17 | 87.28 | 1,846 | -0.15(-0.18%) |
Jun 24, 2005 | 87.50 | 87.79 | 87.36 | 87.43 | 4,432 | -0.15(-0.17%) |
Jun 23, 2005 | 88.55 | 88.55 | 87.58 | 87.58 | 5,047 | -0.99(-1.12%) |
Jun 22, 2005 | 88.48 | 88.68 | 88.42 | 88.57 | 3,077 | +0.32(+0.37%) |
Jun 21, 2005 | 88.07 | 88.42 | 87.93 | 88.24 | 3,939 | +0.02(+0.02%) |
Jun 20, 2005 | 88.09 | 88.34 | 87.64 | 88.23 | 20,682 | -0.32(-0.37%) |
Jun 17, 2005 | 88.21 | 88.55 | 88.21 | 88.55 | 3,939 | +0.43(+0.49%) |
Jun 16, 2005 | 87.72 | 88.16 | 87.68 | 88.12 | 4,924 | +0.54(+0.61%) |
Jun 15, 2005 | 87.40 | 87.59 | 87.26 | 87.59 | 5,170 | +0.35(+0.40%) |
Jun 14, 2005 | 87.17 | 87.40 | 87.15 | 87.24 | 2,339 | +0.08(+0.09%) |
Jun 13, 2005 | 87.03 | 87.64 | 87.03 | 87.16 | 4,062 | +0.05(+0.06%) |
Jun 10, 2005 | 87.38 | 87.38 | 86.84 | 87.11 | 439,512 | -0.21(-0.24%) |
Jun 09, 2005 | 87.03 | 87.54 | 87.01 | 87.32 | 247,825 | -0.01(-0.01%) |
Jun 08, 2005 | 87.49 | 87.62 | 87.20 | 87.33 | 658,529 | +0.25(+0.29%) |
Jun 07, 2005 | 87.32 | 88.07 | 87.07 | 87.07 | 16,743 | -0.21(-0.24%) |
Jun 06, 2005 | 87.09 | 87.29 | 86.74 | 87.29 | 5,540 | +0.08(+0.09%) |
Jun 03, 2005 | 87.60 | 87.60 | 86.99 | 87.20 | 10,710 | -0.46(-0.53%) |
Jun 02, 2005 | 87.42 | 87.70 | 87.28 | 87.67 | 6,278 | +0.24(+0.28%) |
Jun 01, 2005 | 86.95 | 88.20 | 86.51 | 87.42 | 12,434 | +0.31(+0.35%) |
May 31, 2005 | 87.12 | 87.12 | 86.88 | 87.12 | 3,447 | +0.00(+0.00%) |
May 27, 2005 | 87.03 | 87.26 | 87.01 | 87.12 | 4,185 | +0.04(+0.05%) |
May 26, 2005 | 86.77 | 87.20 | 86.77 | 87.07 | 10,095 | +0.35(+0.40%) |
May 25, 2005 | 86.57 | 86.90 | 86.42 | 86.73 | 7,140 | -0.50(-0.58%) |
May 24, 2005 | 87.24 | 87.33 | 86.79 | 87.23 | 13,296 | -0.14(-0.16%) |
May 23, 2005 | 87.60 | 87.60 | 87.28 | 87.37 | 5,540 | -0.04(-0.05%) |
May 20, 2005 | 87.51 | 87.51 | 86.92 | 87.41 | 5,663 | -0.14(-0.16%) |
May 19, 2005 | 87.52 | 87.63 | 87.36 | 87.55 | 4,555 | +0.05(+0.06%) |
May 18, 2005 | 86.67 | 87.60 | 86.67 | 87.50 | 16,004 | +1.55(+1.81%) |
May 17, 2005 | 85.17 | 86.15 | 85.13 | 85.94 | 11,695 | +0.27(+0.31%) |
May 16, 2005 | 84.19 | 85.78 | 84.19 | 85.68 | 8,125 | +1.80(+2.15%) |
May 13, 2005 | 84.64 | 84.95 | 83.70 | 83.87 | 10,710 | -0.97(-1.15%) |
May 12, 2005 | 85.65 | 86.06 | 84.80 | 84.85 | 6,401 | -1.07(-1.25%) |
May 11, 2005 | 85.27 | 85.93 | 84.95 | 85.92 | 16,743 | +0.65(+0.76%) |
May 10, 2005 | 85.53 | 85.77 | 85.27 | 85.27 | 11,449 | -1.14(-1.32%) |
May 09, 2005 | 85.69 | 86.41 | 85.69 | 86.41 | 2,339 | +0.48(+0.56%) |
May 06, 2005 | 86.42 | 86.67 | 85.50 | 85.93 | 157,461 | -0.31(-0.36%) |
May 05, 2005 | 86.58 | 86.86 | 85.79 | 86.24 | 7,017 | -0.39(-0.45%) |
May 04, 2005 | 85.32 | 86.72 | 85.31 | 86.63 | 10,833 | +1.56(+1.83%) |
May 03, 2005 | 85.22 | 85.71 | 85.00 | 85.07 | 15,389 | -0.22(-0.26%) |