Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 87.99 | 87.99 | 87.49 | 87.52 | 724,444 | -0.59(-0.67%) |
May 27, 2005 | 87.94 | 88.12 | 87.82 | 88.12 | 282,796 | +0.15(+0.18%) |
May 26, 2005 | 87.70 | 88.07 | 87.65 | 87.96 | 448,056 | +0.51(+0.58%) |
May 25, 2005 | 87.46 | 87.52 | 87.07 | 87.46 | 776,395 | -0.15(-0.17%) |
May 24, 2005 | 87.50 | 87.79 | 87.35 | 87.60 | 914,929 | -0.17(-0.19%) |
May 23, 2005 | 87.36 | 87.94 | 87.32 | 87.77 | 1,724,458 | +0.45(+0.51%) |
May 20, 2005 | 87.45 | 87.45 | 87.02 | 87.32 | 536,549 | -0.10(-0.12%) |
May 19, 2005 | 87.16 | 87.48 | 86.99 | 87.43 | 524,141 | +0.34(+0.40%) |
May 18, 2005 | 86.51 | 87.21 | 86.45 | 87.08 | 849,207 | +0.92(+1.07%) |
May 17, 2005 | 85.31 | 86.22 | 85.15 | 86.16 | 363,653 | +0.56(+0.66%) |
May 16, 2005 | 84.77 | 85.60 | 84.77 | 85.59 | 955,426 | +0.76(+0.90%) |
May 13, 2005 | 85.19 | 85.44 | 84.12 | 84.83 | 691,719 | -0.17(-0.20%) |
May 12, 2005 | 85.98 | 86.11 | 84.99 | 85.00 | 560,138 | -0.97(-1.13%) |
May 11, 2005 | 85.73 | 85.99 | 84.91 | 85.97 | 573,501 | +0.52(+0.61%) |
May 10, 2005 | 86.00 | 86.05 | 85.27 | 85.45 | 634,860 | -0.90(-1.04%) |
May 09, 2005 | 85.89 | 86.48 | 85.77 | 86.35 | 300,931 | +0.51(+0.59%) |
May 06, 2005 | 86.37 | 86.39 | 85.84 | 85.84 | 286,205 | -0.19(-0.22%) |
May 05, 2005 | 86.20 | 86.46 | 85.59 | 86.03 | 690,083 | -0.02(-0.03%) |
May 04, 2005 | 85.40 | 86.24 | 85.20 | 86.06 | 289,477 | +0.60(+0.70%) |
May 03, 2005 | 85.07 | 85.59 | 84.77 | 85.45 | 730,580 | +0.23(+0.28%) |
May 02, 2005 | 85.04 | 85.30 | 84.64 | 85.22 | 579,091 | +0.37(+0.43%) |
Apr 29, 2005 | 84.28 | 84.90 | 83.53 | 84.85 | 879,887 | +1.20(+1.43%) |
Apr 28, 2005 | 84.56 | 84.77 | 83.66 | 83.66 | 646,450 | -1.10(-1.30%) |
Apr 27, 2005 | 84.22 | 85.04 | 83.88 | 84.76 | 981,470 | +0.32(+0.37%) |
Apr 26, 2005 | 84.98 | 85.43 | 84.41 | 84.44 | 487,326 | -0.81(-0.95%) |
Apr 25, 2005 | 84.96 | 85.33 | 84.79 | 85.26 | 1,632,284 | +0.56(+0.67%) |
Apr 22, 2005 | 84.82 | 84.96 | 83.75 | 84.69 | 570,092 | -0.31(-0.36%) |
Apr 21, 2005 | 84.20 | 85.07 | 83.81 | 85.00 | 701,946 | +1.64(+1.97%) |
Apr 20, 2005 | 84.58 | 84.68 | 83.26 | 83.36 | 799,984 | -1.21(-1.43%) |
Apr 19, 2005 | 84.31 | 84.65 | 84.15 | 84.57 | 1,121,914 | +0.67(+0.80%) |
Apr 18, 2005 | 83.71 | 84.21 | 83.53 | 83.90 | 3,513,139 | +0.24(+0.29%) |
Apr 15, 2005 | 84.82 | 85.10 | 83.64 | 83.66 | 2,755,834 | -1.22(-1.43%) |
Apr 14, 2005 | 85.99 | 86.09 | 84.88 | 84.88 | 1,053,601 | -1.10(-1.28%) |
Apr 13, 2005 | 86.83 | 86.95 | 85.81 | 85.98 | 490,735 | -1.06(-1.21%) |
Apr 12, 2005 | 86.36 | 87.21 | 85.81 | 87.03 | 615,634 | +0.49(+0.57%) |
Apr 11, 2005 | 86.72 | 86.77 | 86.39 | 86.54 | 853,161 | +0.10(+0.11%) |
Apr 08, 2005 | 87.32 | 87.32 | 86.44 | 86.44 | 214,210 | -0.90(-1.03%) |
Apr 07, 2005 | 86.80 | 87.41 | 86.72 | 87.35 | 308,294 | +0.40(+0.46%) |
Apr 06, 2005 | 86.77 | 87.16 | 86.60 | 86.94 | 384,652 | +0.41(+0.47%) |
Apr 05, 2005 | 86.25 | 86.71 | 86.25 | 86.53 | 547,321 | +0.31(+0.36%) |
Apr 04, 2005 | 86.03 | 86.33 | 85.53 | 86.22 | 585,636 | +0.24(+0.28%) |
Apr 01, 2005 | 86.98 | 87.16 | 85.67 | 85.98 | 1,183,818 | -0.43(-0.49%) |
Mar 31, 2005 | 86.50 | 86.77 | 86.36 | 86.41 | 1,726,640 | -0.21(-0.24%) |
Mar 30, 2005 | 85.54 | 86.61 | 85.52 | 86.61 | 930,610 | +1.17(+1.36%) |
Mar 29, 2005 | 85.78 | 86.39 | 85.21 | 85.45 | 764,941 | -0.53(-0.61%) |
Mar 28, 2005 | 85.98 | 86.39 | 85.95 | 85.98 | 864,070 | -0.36(-0.42%) |
Mar 24, 2005 | 86.56 | 86.95 | 86.31 | 86.33 | 651,631 | +0.02(+0.03%) |
Mar 23, 2005 | 86.26 | 86.66 | 86.10 | 86.31 | 2,476,446 | +0.15(+0.17%) |
Mar 22, 2005 | 87.22 | 87.62 | 86.17 | 86.17 | 2,144,835 | -0.92(-1.05%) |
Mar 21, 2005 | 87.50 | 87.54 | 86.80 | 87.08 | 2,122,882 | -0.26(-0.29%) |
Mar 18, 2005 | 87.81 | 87.81 | 87.10 | 87.34 | 1,226,360 | -0.35(-0.40%) |
Mar 17, 2005 | 87.63 | 87.90 | 87.38 | 87.69 | 802,847 | +0.21(+0.24%) |
Mar 16, 2005 | 87.98 | 88.01 | 87.33 | 87.48 | 1,088,780 | -0.77(-0.87%) |
Mar 15, 2005 | 89.14 | 89.19 | 88.21 | 88.25 | 1,230,178 | -0.70(-0.79%) |
Mar 14, 2005 | 88.59 | 88.95 | 88.37 | 88.95 | 470,691 | +0.50(+0.56%) |
Mar 11, 2005 | 89.06 | 89.42 | 88.28 | 88.45 | 614,271 | -0.63(-0.71%) |
Mar 10, 2005 | 89.07 | 89.20 | 88.48 | 89.08 | 1,538,609 | +0.21(+0.24%) |
Mar 09, 2005 | 89.62 | 89.79 | 88.86 | 88.87 | 820,846 | -0.94(-1.05%) |
Mar 08, 2005 | 90.07 | 90.23 | 89.70 | 89.81 | 542,412 | -0.38(-0.42%) |
Mar 07, 2005 | 90.05 | 90.47 | 90.02 | 90.19 | 749,397 | +0.10(+0.11%) |
Mar 04, 2005 | 89.58 | 90.16 | 89.46 | 90.10 | 404,968 | +1.05(+1.18%) |
Mar 03, 2005 | 89.31 | 89.48 | 88.67 | 89.05 | 328,065 | +0.01(+0.02%) |
Mar 02, 2005 | 88.70 | 89.50 | 88.60 | 89.03 | 656,949 | -0.02(-0.02%) |