Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 87.10 | 87.10 | 86.86 | 87.10 | 3,447 | +0.00(+0.00%) |
May 27, 2005 | 87.02 | 87.24 | 86.99 | 87.10 | 4,186 | +0.04(+0.05%) |
May 26, 2005 | 86.76 | 87.19 | 86.76 | 87.06 | 10,097 | +0.35(+0.40%) |
May 25, 2005 | 86.55 | 86.89 | 86.40 | 86.71 | 7,141 | -0.50(-0.58%) |
May 24, 2005 | 87.22 | 87.32 | 86.77 | 87.21 | 13,298 | -0.14(-0.16%) |
May 23, 2005 | 87.59 | 87.59 | 87.26 | 87.35 | 5,541 | -0.04(-0.05%) |
May 20, 2005 | 87.49 | 87.49 | 86.90 | 87.39 | 5,664 | -0.14(-0.16%) |
May 19, 2005 | 87.50 | 87.61 | 87.34 | 87.53 | 4,556 | +0.05(+0.06%) |
May 18, 2005 | 86.65 | 87.59 | 86.65 | 87.48 | 16,007 | +1.55(+1.81%) |
May 17, 2005 | 85.16 | 86.13 | 85.12 | 85.93 | 11,697 | +0.27(+0.31%) |
May 16, 2005 | 84.17 | 85.77 | 84.17 | 85.66 | 8,127 | +1.80(+2.15%) |
May 13, 2005 | 84.62 | 84.94 | 83.69 | 83.86 | 10,712 | -0.97(-1.15%) |
May 12, 2005 | 85.64 | 86.04 | 84.78 | 84.83 | 6,403 | -1.07(-1.25%) |
May 11, 2005 | 85.25 | 85.91 | 84.93 | 85.90 | 16,746 | +0.65(+0.76%) |
May 10, 2005 | 85.51 | 85.75 | 85.25 | 85.25 | 11,451 | -1.14(-1.32%) |
May 09, 2005 | 85.68 | 86.39 | 85.68 | 86.39 | 2,339 | +0.48(+0.56%) |
May 06, 2005 | 86.41 | 86.65 | 85.48 | 85.91 | 157,491 | -0.31(-0.36%) |
May 05, 2005 | 86.56 | 86.84 | 85.77 | 86.22 | 7,018 | -0.39(-0.45%) |
May 04, 2005 | 85.30 | 86.70 | 85.30 | 86.61 | 10,836 | +1.56(+1.83%) |
May 03, 2005 | 85.21 | 85.69 | 84.98 | 85.05 | 15,392 | -0.22(-0.26%) |
May 02, 2005 | 85.19 | 85.43 | 84.58 | 85.27 | 12,929 | +0.04(+0.05%) |
Apr 29, 2005 | 84.31 | 85.25 | 83.57 | 85.23 | 5,541 | +1.14(+1.35%) |
Apr 28, 2005 | 84.46 | 84.97 | 84.09 | 84.09 | 22,410 | -0.80(-0.94%) |
Apr 27, 2005 | 83.73 | 85.12 | 83.61 | 84.89 | 16,377 | +0.84(+1.00%) |
Apr 26, 2005 | 84.11 | 84.48 | 84.05 | 84.05 | 5,787 | -0.02(-0.02%) |
Apr 25, 2005 | 83.53 | 84.15 | 83.53 | 84.07 | 2,339 | +0.93(+1.11%) |
Apr 22, 2005 | 83.32 | 83.74 | 82.54 | 83.14 | 8,127 | -0.41(-0.50%) |
Apr 21, 2005 | 83.32 | 83.56 | 82.18 | 83.56 | 10,466 | +0.56(+0.68%) |
Apr 20, 2005 | 84.04 | 84.04 | 83.00 | 83.00 | 12,929 | -1.27(-1.50%) |
Apr 19, 2005 | 84.58 | 84.58 | 84.08 | 84.26 | 9,235 | +0.32(+0.38%) |
Apr 18, 2005 | 83.53 | 84.17 | 83.35 | 83.95 | 16,377 | +0.92(+1.11%) |
Apr 15, 2005 | 84.09 | 84.30 | 83.03 | 83.03 | 16,130 | -1.12(-1.33%) |
Apr 14, 2005 | 84.95 | 84.95 | 84.15 | 84.15 | 10,466 | -0.80(-0.95%) |
Apr 13, 2005 | 86.30 | 86.30 | 84.95 | 84.95 | 4,309 | -1.25(-1.45%) |
Apr 12, 2005 | 84.72 | 86.23 | 84.72 | 86.20 | 4,063 | +1.00(+1.17%) |
Apr 11, 2005 | 85.41 | 85.60 | 85.09 | 85.21 | 15,268 | +0.01(+0.01%) |
Apr 08, 2005 | 85.72 | 85.93 | 85.20 | 85.20 | 9,235 | -0.52(-0.61%) |
Apr 07, 2005 | 85.62 | 85.93 | 85.48 | 85.72 | 3,940 | +0.20(+0.24%) |
Apr 06, 2005 | 85.34 | 85.82 | 85.32 | 85.51 | 6,526 | +0.73(+0.86%) |
Apr 05, 2005 | 84.95 | 85.09 | 84.63 | 84.78 | 9,850 | +0.32(+0.38%) |
Apr 04, 2005 | 84.34 | 84.70 | 83.75 | 84.46 | 7,141 | +0.24(+0.29%) |
Apr 01, 2005 | 85.84 | 85.84 | 84.10 | 84.22 | 4,679 | -0.97(-1.14%) |
Mar 31, 2005 | 85.18 | 85.60 | 84.95 | 85.19 | 14,653 | +0.19(+0.23%) |
Mar 30, 2005 | 84.08 | 85.03 | 84.06 | 85.00 | 4,432 | +1.18(+1.40%) |
Mar 29, 2005 | 84.43 | 84.85 | 83.82 | 83.82 | 6,649 | -0.76(-0.90%) |
Mar 28, 2005 | 84.54 | 84.87 | 84.54 | 84.58 | 5,541 | +0.49(+0.58%) |
Mar 24, 2005 | 84.46 | 85.01 | 84.09 | 84.09 | 3,940 | -0.73(-0.86%) |
Mar 23, 2005 | 84.78 | 85.13 | 84.38 | 84.82 | 64,893 | -0.03(-0.04%) |
Mar 22, 2005 | 86.49 | 86.65 | 84.78 | 84.86 | 14,406 | -1.54(-1.79%) |
Mar 21, 2005 | 86.91 | 86.91 | 86.07 | 86.40 | 6,772 | -0.71(-0.82%) |
Mar 18, 2005 | 87.22 | 87.22 | 86.72 | 87.11 | 6,279 | -0.36(-0.41%) |
Mar 17, 2005 | 87.35 | 87.54 | 87.10 | 87.47 | 9,112 | -0.11(-0.12%) |
Mar 16, 2005 | 88.40 | 88.40 | 87.31 | 87.58 | 8,003 | -0.82(-0.93%) |
Mar 15, 2005 | 89.31 | 89.49 | 88.40 | 88.40 | 4,432 | +0.00(+0.00%) |
Mar 14, 2005 | 88.40 | 88.89 | 88.33 | 88.40 | 11,082 | +0.40(+0.45%) |
Mar 11, 2005 | 89.09 | 89.19 | 87.88 | 88.00 | 3,570 | -0.80(-0.90%) |
Mar 10, 2005 | 88.64 | 89.10 | 88.50 | 88.80 | 6,156 | +0.07(+0.08%) |
Mar 09, 2005 | 89.11 | 89.22 | 88.54 | 88.72 | 5,171 | -1.06(-1.18%) |
Mar 08, 2005 | 89.55 | 89.88 | 89.36 | 89.79 | 11,574 | -0.17(-0.19%) |
Mar 07, 2005 | 89.98 | 90.29 | 89.83 | 89.96 | 12,929 | +0.24(+0.26%) |
Mar 04, 2005 | 89.64 | 90.00 | 89.47 | 89.72 | 8,127 | +1.19(+1.35%) |
Mar 03, 2005 | 88.97 | 88.99 | 88.29 | 88.53 | 3,324 | -0.28(-0.31%) |
Mar 02, 2005 | 88.60 | 89.51 | 88.60 | 88.80 | 19,578 | -0.16(-0.18%) |