Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 02, 2005 | 85.21 | 85.45 | 84.60 | 85.29 | 12,926 | +0.04(+0.05%) |
Apr 29, 2005 | 84.33 | 85.26 | 83.58 | 85.25 | 5,540 | +1.14(+1.35%) |
Apr 28, 2005 | 84.48 | 84.99 | 84.11 | 84.11 | 22,406 | -0.80(-0.94%) |
Apr 27, 2005 | 83.74 | 85.13 | 83.62 | 84.91 | 16,373 | +0.84(+1.00%) |
Apr 26, 2005 | 84.13 | 84.49 | 84.07 | 84.07 | 5,786 | -0.02(-0.02%) |
Apr 25, 2005 | 83.54 | 84.17 | 83.54 | 84.09 | 2,339 | +0.93(+1.11%) |
Apr 22, 2005 | 83.34 | 83.75 | 82.56 | 83.16 | 8,125 | -0.41(-0.50%) |
Apr 21, 2005 | 83.34 | 83.57 | 82.19 | 83.57 | 10,464 | +0.56(+0.68%) |
Apr 20, 2005 | 84.06 | 84.06 | 83.01 | 83.01 | 12,926 | -1.27(-1.50%) |
Apr 19, 2005 | 84.60 | 84.60 | 84.09 | 84.28 | 9,233 | +0.32(+0.38%) |
Apr 18, 2005 | 83.55 | 84.18 | 83.37 | 83.96 | 16,373 | +0.92(+1.11%) |
Apr 15, 2005 | 84.11 | 84.32 | 83.05 | 83.05 | 16,127 | -1.12(-1.33%) |
Apr 14, 2005 | 84.97 | 84.97 | 84.17 | 84.17 | 10,464 | -0.80(-0.95%) |
Apr 13, 2005 | 86.32 | 86.32 | 84.97 | 84.97 | 4,308 | -1.25(-1.45%) |
Apr 12, 2005 | 84.74 | 86.25 | 84.73 | 86.22 | 4,062 | +1.00(+1.17%) |
Apr 11, 2005 | 85.43 | 85.61 | 85.11 | 85.22 | 15,265 | +0.01(+0.01%) |
Apr 08, 2005 | 85.73 | 85.95 | 85.21 | 85.21 | 9,233 | -0.52(-0.61%) |
Apr 07, 2005 | 85.64 | 85.95 | 85.50 | 85.73 | 3,939 | +0.20(+0.24%) |
Apr 06, 2005 | 85.35 | 85.84 | 85.34 | 85.53 | 6,524 | +0.73(+0.86%) |
Apr 05, 2005 | 84.96 | 85.10 | 84.65 | 84.80 | 9,849 | +0.32(+0.38%) |
Apr 04, 2005 | 84.35 | 84.72 | 83.77 | 84.48 | 7,140 | +0.24(+0.29%) |
Apr 01, 2005 | 85.86 | 85.86 | 84.12 | 84.23 | 4,678 | -0.97(-1.14%) |
Mar 31, 2005 | 85.20 | 85.61 | 84.96 | 85.21 | 14,650 | +0.19(+0.23%) |
Mar 30, 2005 | 84.09 | 85.04 | 84.08 | 85.01 | 4,432 | +1.18(+1.40%) |
Mar 29, 2005 | 84.45 | 84.87 | 83.83 | 83.83 | 6,648 | -0.76(-0.90%) |
Mar 28, 2005 | 84.56 | 84.88 | 84.56 | 84.60 | 5,540 | +0.49(+0.58%) |
Mar 24, 2005 | 84.48 | 85.03 | 84.11 | 84.11 | 3,939 | -0.73(-0.86%) |
Mar 23, 2005 | 84.79 | 85.15 | 84.39 | 84.84 | 64,880 | -0.03(-0.04%) |
Mar 22, 2005 | 86.51 | 86.67 | 84.80 | 84.87 | 14,404 | -1.54(-1.79%) |
Mar 21, 2005 | 86.93 | 86.93 | 86.08 | 86.42 | 6,771 | -0.71(-0.82%) |
Mar 18, 2005 | 87.24 | 87.24 | 86.74 | 87.13 | 6,278 | -0.36(-0.41%) |
Mar 17, 2005 | 87.37 | 87.55 | 87.12 | 87.49 | 9,110 | -0.11(-0.12%) |
Mar 16, 2005 | 88.42 | 88.42 | 87.33 | 87.59 | 8,002 | -0.82(-0.93%) |
Mar 15, 2005 | 89.32 | 89.50 | 88.42 | 88.42 | 4,432 | +0.00(+0.00%) |
Mar 14, 2005 | 88.42 | 88.91 | 88.35 | 88.42 | 11,080 | +0.40(+0.45%) |
Mar 11, 2005 | 89.11 | 89.21 | 87.90 | 88.02 | 3,570 | -0.80(-0.90%) |
Mar 10, 2005 | 88.66 | 89.11 | 88.52 | 88.81 | 6,155 | +0.07(+0.08%) |
Mar 09, 2005 | 89.13 | 89.24 | 88.56 | 88.74 | 5,170 | -1.06(-1.18%) |
Mar 08, 2005 | 89.57 | 89.90 | 89.37 | 89.80 | 11,572 | -0.17(-0.19%) |
Mar 07, 2005 | 90.00 | 90.31 | 89.84 | 89.97 | 12,926 | +0.24(+0.26%) |
Mar 04, 2005 | 89.66 | 90.02 | 89.49 | 89.74 | 8,125 | +1.19(+1.35%) |
Mar 03, 2005 | 88.98 | 89.01 | 88.31 | 88.54 | 3,324 | -0.28(-0.31%) |
Mar 02, 2005 | 88.62 | 89.53 | 88.62 | 88.82 | 19,574 | -0.16(-0.18%) |