Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 88.66 | 88.66 | 87.46 | 87.46 | 45,090 | -0.54(-0.62%) |
Jun 29, 2005 | 88.19 | 88.29 | 87.96 | 88.00 | 4,570 | +0.11(+0.12%) |
Jun 28, 2005 | 87.30 | 87.89 | 87.30 | 87.89 | 2,100 | +0.91(+1.05%) |
Jun 27, 2005 | 87.13 | 87.13 | 86.87 | 86.98 | 1,853 | -0.15(-0.18%) |
Jun 24, 2005 | 87.20 | 87.49 | 87.06 | 87.13 | 4,447 | -0.15(-0.17%) |
Jun 23, 2005 | 88.25 | 88.25 | 87.28 | 87.28 | 5,064 | -0.99(-1.12%) |
Jun 22, 2005 | 88.18 | 88.38 | 88.12 | 88.27 | 3,088 | +0.32(+0.37%) |
Jun 21, 2005 | 87.77 | 88.12 | 87.63 | 87.94 | 3,953 | +0.02(+0.02%) |
Jun 20, 2005 | 87.79 | 88.04 | 87.34 | 87.93 | 20,753 | -0.32(-0.37%) |
Jun 17, 2005 | 87.91 | 88.25 | 87.91 | 88.25 | 3,953 | +0.43(+0.49%) |
Jun 16, 2005 | 87.42 | 87.86 | 87.38 | 87.82 | 4,941 | +0.53(+0.61%) |
Jun 15, 2005 | 87.10 | 87.29 | 86.96 | 87.29 | 5,188 | +0.35(+0.40%) |
Jun 14, 2005 | 86.87 | 87.10 | 86.85 | 86.94 | 2,347 | +0.08(+0.09%) |
Jun 13, 2005 | 86.74 | 87.34 | 86.74 | 86.86 | 4,076 | +0.05(+0.06%) |
Jun 10, 2005 | 87.08 | 87.08 | 86.54 | 86.81 | 441,017 | -0.21(-0.24%) |
Jun 09, 2005 | 86.73 | 87.24 | 86.71 | 87.02 | 248,674 | -0.01(-0.01%) |
Jun 08, 2005 | 87.19 | 87.32 | 86.90 | 87.03 | 660,785 | +0.25(+0.29%) |
Jun 07, 2005 | 87.02 | 87.77 | 86.78 | 86.78 | 16,800 | -0.21(-0.24%) |
Jun 06, 2005 | 86.79 | 86.99 | 86.45 | 86.99 | 5,559 | +0.08(+0.09%) |
Jun 03, 2005 | 87.30 | 87.30 | 86.70 | 86.91 | 10,747 | -0.46(-0.53%) |
Jun 02, 2005 | 87.13 | 87.40 | 86.98 | 87.37 | 6,300 | +0.24(+0.28%) |
Jun 01, 2005 | 86.66 | 87.89 | 86.21 | 87.13 | 12,476 | +0.31(+0.35%) |
May 31, 2005 | 86.82 | 86.82 | 86.58 | 86.82 | 3,458 | +0.00(+0.00%) |
May 27, 2005 | 86.74 | 86.96 | 86.71 | 86.82 | 4,200 | +0.04(+0.05%) |
May 26, 2005 | 86.48 | 86.91 | 86.48 | 86.78 | 10,129 | +0.35(+0.40%) |
May 25, 2005 | 86.28 | 86.61 | 86.12 | 86.43 | 7,164 | -0.50(-0.58%) |
May 24, 2005 | 86.94 | 87.04 | 86.49 | 86.93 | 13,341 | -0.14(-0.16%) |
May 23, 2005 | 87.30 | 87.30 | 86.98 | 87.07 | 5,559 | -0.04(-0.05%) |
May 20, 2005 | 87.21 | 87.21 | 86.62 | 87.11 | 5,682 | -0.14(-0.16%) |
May 19, 2005 | 87.22 | 87.33 | 87.06 | 87.25 | 4,570 | +0.05(+0.06%) |
May 18, 2005 | 86.37 | 87.30 | 86.37 | 87.20 | 16,059 | +1.55(+1.81%) |
May 17, 2005 | 84.88 | 85.85 | 84.84 | 85.65 | 11,735 | +0.27(+0.31%) |
May 16, 2005 | 83.90 | 85.49 | 83.90 | 85.39 | 8,153 | +1.80(+2.15%) |
May 13, 2005 | 84.35 | 84.66 | 83.42 | 83.59 | 10,747 | -0.97(-1.15%) |
May 12, 2005 | 85.36 | 85.77 | 84.51 | 84.56 | 6,423 | -1.07(-1.25%) |
May 11, 2005 | 84.98 | 85.63 | 84.66 | 85.63 | 16,800 | +0.65(+0.76%) |
May 10, 2005 | 85.24 | 85.47 | 84.98 | 84.98 | 11,488 | -1.13(-1.32%) |
May 09, 2005 | 85.40 | 86.11 | 85.40 | 86.11 | 2,347 | +0.48(+0.56%) |
May 06, 2005 | 86.13 | 86.37 | 85.21 | 85.64 | 158,000 | -0.31(-0.36%) |
May 05, 2005 | 86.28 | 86.56 | 85.50 | 85.94 | 7,041 | -0.39(-0.45%) |
May 04, 2005 | 85.03 | 86.42 | 85.02 | 86.33 | 10,871 | +1.55(+1.83%) |
May 03, 2005 | 84.93 | 85.42 | 84.71 | 84.78 | 15,441 | -0.22(-0.26%) |
May 02, 2005 | 84.92 | 85.16 | 84.31 | 85.00 | 12,971 | +0.04(+0.05%) |
Apr 29, 2005 | 84.04 | 84.97 | 83.30 | 84.96 | 5,559 | +1.13(+1.35%) |
Apr 28, 2005 | 84.19 | 84.70 | 83.82 | 83.82 | 22,483 | -0.79(-0.94%) |
Apr 27, 2005 | 83.46 | 84.84 | 83.34 | 84.62 | 16,430 | +0.83(+1.00%) |
Apr 26, 2005 | 83.84 | 84.20 | 83.78 | 83.78 | 5,806 | -0.02(-0.02%) |
Apr 25, 2005 | 83.26 | 83.88 | 83.26 | 83.80 | 2,347 | +0.92(+1.11%) |
Apr 22, 2005 | 83.05 | 83.47 | 82.28 | 82.88 | 8,153 | -0.41(-0.50%) |
Apr 21, 2005 | 83.05 | 83.29 | 81.91 | 83.29 | 10,500 | +0.56(+0.68%) |
Apr 20, 2005 | 83.77 | 83.77 | 82.73 | 82.73 | 12,971 | -1.26(-1.50%) |
Apr 19, 2005 | 84.31 | 84.31 | 83.81 | 83.99 | 9,265 | +0.32(+0.38%) |
Apr 18, 2005 | 83.26 | 83.90 | 83.09 | 83.68 | 16,430 | +0.91(+1.11%) |
Apr 15, 2005 | 83.82 | 84.03 | 82.76 | 82.76 | 16,183 | -1.12(-1.33%) |
Apr 14, 2005 | 84.68 | 84.68 | 83.88 | 83.88 | 10,500 | -0.80(-0.95%) |
Apr 13, 2005 | 86.02 | 86.02 | 84.68 | 84.68 | 4,323 | -1.25(-1.45%) |
Apr 12, 2005 | 84.45 | 85.95 | 84.45 | 85.93 | 4,076 | +1.00(+1.17%) |
Apr 11, 2005 | 85.13 | 85.32 | 84.82 | 84.93 | 15,318 | +0.01(+0.01%) |
Apr 08, 2005 | 85.44 | 85.65 | 84.92 | 84.92 | 9,265 | -0.52(-0.61%) |
Apr 07, 2005 | 85.34 | 85.65 | 85.21 | 85.44 | 3,953 | +0.20(+0.24%) |
Apr 06, 2005 | 85.06 | 85.55 | 85.05 | 85.24 | 6,547 | +0.73(+0.86%) |
Apr 05, 2005 | 84.67 | 84.81 | 84.36 | 84.51 | 9,882 | +0.32(+0.38%) |
Apr 04, 2005 | 84.07 | 84.43 | 83.48 | 84.19 | 7,164 | +0.24(+0.29%) |