Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 02, 2005 | 83.00 | 84.62 | 83.00 | 83.83 | 562,300 | +0.83(+1.00%) |
Apr 29, 2005 | 82.80 | 83.00 | 81.06 | 83.00 | 634,500 | +0.31(+0.37%) |
Apr 28, 2005 | 84.31 | 84.31 | 82.58 | 82.69 | 703,900 | -1.62(-1.92%) |
Apr 27, 2005 | 82.85 | 84.71 | 82.41 | 84.31 | 624,300 | +1.31(+1.58%) |
Apr 26, 2005 | 83.26 | 84.00 | 82.50 | 83.00 | 929,700 | -0.16(-0.19%) |
Apr 25, 2005 | 82.34 | 83.32 | 82.10 | 83.16 | 598,300 | +0.82(+1.00%) |
Apr 22, 2005 | 83.08 | 83.08 | 82.03 | 82.34 | 573,000 | -0.73(-0.88%) |
Apr 21, 2005 | 83.13 | 83.57 | 82.71 | 83.07 | 597,100 | +0.35(+0.42%) |
Apr 20, 2005 | 83.60 | 83.63 | 82.61 | 82.72 | 476,900 | -0.75(-0.90%) |
Apr 19, 2005 | 83.35 | 83.70 | 82.60 | 83.47 | 655,100 | +0.24(+0.29%) |
Apr 18, 2005 | 82.68 | 83.46 | 82.51 | 83.23 | 966,800 | +0.45(+0.54%) |
Apr 15, 2005 | 83.58 | 83.99 | 82.42 | 82.78 | 997,000 | -1.21(-1.44%) |
Apr 14, 2005 | 84.40 | 84.78 | 83.83 | 83.99 | 1,294,300 | -0.60(-0.71%) |
Apr 13, 2005 | 85.41 | 85.70 | 84.44 | 84.59 | 619,500 | -0.92(-1.08%) |
Apr 12, 2005 | 85.35 | 85.74 | 84.42 | 85.51 | 899,300 | +0.03(+0.04%) |
Apr 11, 2005 | 85.47 | 85.80 | 85.08 | 85.48 | 443,100 | +0.19(+0.22%) |
Apr 08, 2005 | 86.88 | 87.20 | 85.21 | 85.29 | 835,700 | -1.61(-1.85%) |
Apr 07, 2005 | 86.77 | 87.18 | 86.26 | 86.90 | 913,200 | +0.35(+0.40%) |
Apr 06, 2005 | 87.22 | 87.44 | 86.54 | 86.55 | 707,900 | -0.65(-0.75%) |
Apr 05, 2005 | 85.62 | 88.55 | 85.62 | 87.20 | 797,200 | +1.86(+2.18%) |
Apr 04, 2005 | 84.96 | 85.58 | 84.50 | 85.34 | 507,700 | +0.31(+0.36%) |
Apr 01, 2005 | 85.78 | 86.48 | 84.28 | 85.03 | 1,109,200 | -0.67(-0.78%) |
Mar 31, 2005 | 85.00 | 86.21 | 84.99 | 85.70 | 849,300 | +0.82(+0.97%) |
Mar 30, 2005 | 83.89 | 85.04 | 83.60 | 84.88 | 1,259,300 | +1.08(+1.29%) |
Mar 29, 2005 | 84.75 | 84.85 | 83.67 | 83.80 | 1,365,600 | -1.19(-1.40%) |
Mar 28, 2005 | 85.18 | 85.49 | 84.55 | 84.99 | 1,063,500 | -0.19(-0.22%) |
Mar 24, 2005 | 85.17 | 85.61 | 84.94 | 85.18 | 782,400 | +0.05(+0.06%) |
Mar 23, 2005 | 84.53 | 85.28 | 84.53 | 85.13 | 633,700 | +0.17(+0.20%) |
Mar 22, 2005 | 85.38 | 85.75 | 84.96 | 84.96 | 1,193,800 | -0.27(-0.32%) |
Mar 21, 2005 | 86.53 | 86.53 | 85.09 | 85.23 | 1,349,000 | -1.29(-1.49%) |
Mar 18, 2005 | 87.23 | 87.45 | 86.33 | 86.52 | 1,946,700 | -0.71(-0.81%) |
Mar 17, 2005 | 87.60 | 87.66 | 86.80 | 87.23 | 1,388,800 | +0.23(+0.26%) |
Mar 16, 2005 | 85.01 | 87.51 | 84.25 | 87.00 | 2,978,600 | +1.75(+2.05%) |
Mar 15, 2005 | 85.90 | 86.61 | 85.03 | 85.25 | 2,774,400 | -0.50(-0.58%) |
Mar 14, 2005 | 95.98 | 95.98 | 85.01 | 85.75 | 9,462,800 | -12.55(-12.77%) |
Mar 11, 2005 | 98.16 | 99.12 | 97.85 | 98.30 | 733,500 | +0.24(+0.24%) |
Mar 10, 2005 | 97.25 | 98.74 | 97.11 | 98.06 | 560,900 | +1.03(+1.06%) |
Mar 09, 2005 | 98.75 | 98.83 | 96.94 | 97.03 | 757,700 | -1.94(-1.96%) |
Mar 08, 2005 | 98.80 | 99.35 | 98.67 | 98.97 | 628,900 | -0.03(-0.03%) |
Mar 07, 2005 | 98.41 | 99.50 | 98.00 | 99.00 | 740,500 | +0.60(+0.61%) |
Mar 04, 2005 | 99.10 | 99.21 | 97.14 | 98.40 | 1,269,800 | +0.03(+0.03%) |
Mar 03, 2005 | 98.33 | 98.85 | 98.05 | 98.37 | 736,400 | +0.04(+0.04%) |
Mar 02, 2005 | 95.80 | 99.90 | 95.72 | 98.33 | 2,005,900 | +1.00(+1.03%) |