Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 753.00 | 759.39 | 749.15 | 759.00 | 85,500 | +7.20(+0.96%) |
May 27, 2005 | 746.00 | 754.08 | 743.50 | 751.80 | 38,900 | +7.05(+0.95%) |
May 26, 2005 | 744.00 | 752.00 | 743.00 | 744.75 | 64,900 | +7.75(+1.05%) |
May 25, 2005 | 750.50 | 750.50 | 734.50 | 737.00 | 35,500 | -11.50(-1.54%) |
May 24, 2005 | 746.00 | 752.77 | 741.00 | 748.50 | 38,000 | +3.00(+0.40%) |
May 23, 2005 | 745.00 | 755.02 | 743.01 | 745.50 | 53,100 | +1.50(+0.20%) |
May 20, 2005 | 755.50 | 755.50 | 743.00 | 744.00 | 41,600 | -11.00(-1.46%) |
May 19, 2005 | 738.00 | 760.00 | 731.98 | 755.00 | 63,400 | +18.90(+2.57%) |
May 18, 2005 | 736.50 | 746.00 | 734.50 | 736.10 | 119,300 | +1.10(+0.15%) |
May 17, 2005 | 732.50 | 737.00 | 726.00 | 735.00 | 40,600 | +5.00(+0.68%) |
May 16, 2005 | 730.00 | 734.00 | 728.50 | 730.00 | 41,000 | -1.00(-0.14%) |
May 13, 2005 | 739.00 | 739.00 | 729.05 | 731.00 | 43,800 | -8.00(-1.08%) |
May 12, 2005 | 746.50 | 746.50 | 737.85 | 739.00 | 42,100 | -7.50(-1.00%) |
May 11, 2005 | 745.50 | 749.00 | 736.00 | 746.50 | 47,900 | -0.50(-0.07%) |
May 10, 2005 | 744.00 | 752.00 | 737.50 | 747.00 | 63,200 | +3.00(+0.40%) |
May 09, 2005 | 747.75 | 747.75 | 737.99 | 744.00 | 20,300 | -4.50(-0.60%) |
May 06, 2005 | 739.50 | 749.00 | 731.00 | 748.50 | 27,400 | +7.24(+0.98%) |
May 05, 2005 | 736.25 | 744.45 | 735.00 | 741.26 | 30,700 | +5.01(+0.68%) |
May 04, 2005 | 719.00 | 736.25 | 712.00 | 736.25 | 35,200 | +14.75(+2.04%) |
May 03, 2005 | 710.55 | 724.75 | 708.50 | 721.50 | 35,200 | +9.00(+1.26%) |
May 02, 2005 | 721.50 | 721.50 | 707.55 | 712.50 | 73,500 | -5.85(-0.81%) |
Apr 29, 2005 | 731.00 | 733.95 | 714.69 | 718.35 | 75,700 | -10.16(-1.39%) |
Apr 28, 2005 | 739.00 | 740.00 | 725.00 | 728.51 | 51,600 | -10.50(-1.42%) |
Apr 27, 2005 | 742.25 | 744.95 | 735.02 | 739.01 | 32,700 | -3.24(-0.44%) |
Apr 26, 2005 | 751.00 | 756.00 | 737.19 | 742.25 | 67,400 | -5.75(-0.77%) |
Apr 25, 2005 | 723.50 | 756.00 | 722.50 | 748.00 | 74,600 | +18.50(+2.54%) |
Apr 22, 2005 | 740.00 | 742.45 | 729.00 | 729.50 | 44,000 | -10.00(-1.35%) |
Apr 21, 2005 | 742.00 | 745.97 | 737.10 | 739.50 | 49,200 | +0.54(+0.07%) |
Apr 20, 2005 | 745.00 | 747.50 | 734.72 | 738.96 | 71,600 | -6.04(-0.81%) |
Apr 19, 2005 | 745.10 | 748.09 | 726.50 | 745.00 | 120,700 | -4.10(-0.55%) |
Apr 18, 2005 | 754.00 | 757.00 | 746.00 | 749.10 | 94,700 | -2.91(-0.39%) |
Apr 15, 2005 | 777.00 | 781.00 | 752.00 | 752.01 | 106,700 | -23.99(-3.09%) |
Apr 14, 2005 | 790.11 | 791.00 | 774.01 | 776.00 | 75,400 | -14.10(-1.78%) |
Apr 13, 2005 | 804.00 | 804.00 | 790.00 | 790.10 | 60,300 | -12.41(-1.55%) |
Apr 12, 2005 | 796.00 | 805.30 | 792.00 | 802.51 | 51,100 | +6.51(+0.82%) |
Apr 11, 2005 | 797.75 | 798.25 | 794.01 | 796.00 | 16,800 | -0.75(-0.09%) |
Apr 08, 2005 | 797.00 | 802.99 | 794.26 | 796.75 | 23,200 | -0.25(-0.03%) |
Apr 07, 2005 | 788.00 | 798.00 | 787.50 | 797.00 | 58,800 | +11.00(+1.40%) |
Apr 06, 2005 | 796.50 | 796.50 | 783.25 | 786.00 | 47,100 | -10.50(-1.32%) |
Apr 05, 2005 | 804.90 | 807.95 | 796.50 | 796.50 | 38,000 | -6.85(-0.85%) |
Apr 04, 2005 | 792.50 | 803.90 | 790.35 | 803.35 | 53,300 | +8.85(+1.11%) |
Apr 01, 2005 | 791.00 | 794.64 | 785.00 | 794.50 | 44,600 | +9.50(+1.21%) |
Mar 31, 2005 | 792.00 | 794.95 | 784.25 | 785.00 | 42,500 | -5.25(-0.66%) |
Mar 30, 2005 | 788.00 | 797.00 | 784.25 | 790.25 | 44,900 | +4.74(+0.60%) |
Mar 29, 2005 | 797.00 | 804.99 | 785.50 | 785.51 | 90,100 | -12.49(-1.57%) |
Mar 28, 2005 | 802.30 | 803.90 | 797.10 | 798.00 | 51,800 | -3.25(-0.41%) |
Mar 24, 2005 | 802.50 | 813.50 | 801.25 | 801.25 | 43,600 | +2.75(+0.34%) |
Mar 23, 2005 | 795.50 | 798.99 | 789.85 | 798.50 | 46,800 | +1.55(+0.19%) |
Mar 22, 2005 | 796.50 | 807.00 | 796.00 | 796.95 | 138,400 | +7.20(+0.91%) |
Mar 21, 2005 | 787.50 | 793.00 | 784.65 | 789.75 | 59,900 | -0.75(-0.09%) |
Mar 18, 2005 | 789.25 | 801.95 | 788.50 | 790.50 | 43,600 | +1.25(+0.16%) |
Mar 17, 2005 | 797.00 | 797.00 | 786.15 | 789.25 | 57,300 | -5.85(-0.74%) |
Mar 16, 2005 | 800.00 | 806.00 | 795.01 | 795.10 | 53,000 | -0.16(-0.02%) |
Mar 15, 2005 | 790.00 | 802.50 | 789.00 | 795.26 | 53,900 | +8.47(+1.08%) |
Mar 14, 2005 | 782.50 | 789.90 | 777.50 | 786.79 | 66,000 | +4.29(+0.55%) |
Mar 11, 2005 | 782.00 | 786.00 | 772.25 | 782.50 | 72,000 | +0.50(+0.06%) |
Mar 10, 2005 | 790.00 | 795.88 | 781.50 | 782.00 | 59,800 | -8.00(-1.01%) |
Mar 09, 2005 | 792.90 | 793.00 | 785.11 | 790.00 | 77,900 | -6.00(-0.75%) |
Mar 08, 2005 | 804.00 | 805.18 | 796.00 | 796.00 | 33,700 | -11.50(-1.42%) |
Mar 07, 2005 | 801.00 | 816.00 | 799.01 | 807.50 | 31,200 | +8.50(+1.06%) |
Mar 04, 2005 | 800.25 | 804.84 | 790.02 | 799.00 | 79,700 | +1.75(+0.22%) |
Mar 03, 2005 | 799.25 | 807.00 | 795.35 | 797.25 | 49,900 | +0.25(+0.03%) |
Mar 02, 2005 | 796.00 | 800.00 | 791.00 | 797.00 | 35,600 | -1.00(-0.13%) |