Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 71.10 | 71.90 | 70.62 | 71.90 | 1,488,910 | +1.09(+1.54%) |
Apr 28, 2005 | 71.34 | 72.04 | 70.77 | 70.81 | 1,719,182 | -1.21(-1.68%) |
Apr 27, 2005 | 71.52 | 72.37 | 70.47 | 72.02 | 2,391,094 | +0.39(+0.54%) |
Apr 26, 2005 | 72.87 | 73.15 | 71.54 | 71.63 | 2,102,575 | -1.13(-1.56%) |
Apr 25, 2005 | 72.47 | 73.63 | 72.47 | 72.76 | 1,562,399 | +0.30(+0.42%) |
Apr 22, 2005 | 73.21 | 73.63 | 71.99 | 72.46 | 2,806,978 | -1.26(-1.71%) |
Apr 21, 2005 | 71.89 | 73.88 | 71.56 | 73.72 | 2,917,092 | +2.89(+4.07%) |
Apr 20, 2005 | 71.73 | 71.83 | 70.34 | 70.83 | 2,987,273 | -1.15(-1.60%) |
Apr 19, 2005 | 71.83 | 72.29 | 71.10 | 71.99 | 2,271,764 | +0.25(+0.34%) |
Apr 18, 2005 | 71.27 | 72.38 | 70.46 | 71.74 | 2,888,737 | +0.69(+0.96%) |
Apr 15, 2005 | 72.58 | 73.37 | 70.53 | 71.05 | 4,909,671 | -1.89(-2.59%) |
Apr 14, 2005 | 75.54 | 75.70 | 72.51 | 72.94 | 4,296,006 | -2.60(-3.44%) |
Apr 13, 2005 | 77.37 | 77.38 | 75.00 | 75.54 | 2,260,658 | -2.18(-2.80%) |
Apr 12, 2005 | 76.60 | 77.90 | 75.42 | 77.72 | 2,581,904 | +0.96(+1.25%) |
Apr 11, 2005 | 77.36 | 77.83 | 76.68 | 76.76 | 1,608,004 | -0.28(-0.36%) |
Apr 08, 2005 | 78.51 | 78.52 | 76.89 | 77.04 | 1,814,883 | -1.60(-2.03%) |
Apr 07, 2005 | 78.76 | 78.97 | 77.87 | 78.64 | 1,692,717 | -0.17(-0.21%) |
Apr 06, 2005 | 78.63 | 79.59 | 78.40 | 78.81 | 1,061,448 | +0.19(+0.24%) |
Apr 05, 2005 | 78.60 | 79.19 | 78.33 | 78.62 | 948,143 | +0.01(+0.01%) |
Apr 04, 2005 | 78.16 | 78.88 | 77.45 | 78.61 | 1,621,591 | +0.45(+0.57%) |
Apr 01, 2005 | 79.62 | 80.38 | 77.88 | 78.16 | 2,954,309 | -1.35(-1.70%) |
Mar 31, 2005 | 80.25 | 80.53 | 79.19 | 79.52 | 1,603,042 | -0.89(-1.11%) |
Mar 30, 2005 | 79.14 | 80.56 | 79.14 | 80.41 | 1,307,434 | +1.52(+1.92%) |
Mar 29, 2005 | 79.65 | 79.95 | 78.62 | 78.89 | 2,076,464 | -1.18(-1.47%) |
Mar 28, 2005 | 79.57 | 80.47 | 79.57 | 80.07 | 1,247,532 | +0.60(+0.76%) |
Mar 24, 2005 | 79.76 | 80.26 | 79.43 | 79.47 | 1,275,770 | +0.02(+0.02%) |
Mar 23, 2005 | 79.31 | 79.77 | 78.50 | 79.45 | 1,798,696 | -0.66(-0.82%) |
Mar 22, 2005 | 80.36 | 81.67 | 80.11 | 80.11 | 1,803,304 | -0.14(-0.18%) |
Mar 21, 2005 | 80.83 | 81.25 | 79.54 | 80.25 | 2,269,401 | -1.11(-1.36%) |
Mar 18, 2005 | 82.04 | 82.25 | 80.59 | 81.36 | 3,976,768 | -0.60(-0.73%) |
Mar 17, 2005 | 81.25 | 83.27 | 80.42 | 81.96 | 3,312,536 | -0.08(-0.09%) |
Mar 16, 2005 | 83.55 | 83.88 | 81.56 | 82.04 | 2,754,638 | -1.44(-1.72%) |
Mar 15, 2005 | 85.27 | 85.64 | 83.47 | 83.48 | 2,244,708 | -1.65(-1.94%) |
Mar 14, 2005 | 84.99 | 85.40 | 84.21 | 85.13 | 2,001,321 | +0.72(+0.85%) |
Mar 11, 2005 | 83.89 | 84.80 | 83.66 | 84.41 | 1,197,555 | +0.52(+0.62%) |
Mar 10, 2005 | 84.13 | 84.38 | 83.37 | 83.89 | 1,490,092 | -0.38(-0.45%) |
Mar 09, 2005 | 84.85 | 84.98 | 84.25 | 84.28 | 1,177,470 | -0.98(-1.15%) |
Mar 08, 2005 | 85.49 | 85.94 | 85.07 | 85.26 | 1,158,684 | -0.69(-0.81%) |
Mar 07, 2005 | 84.36 | 86.22 | 84.08 | 85.95 | 2,108,364 | +1.65(+1.96%) |
Mar 04, 2005 | 83.08 | 84.63 | 83.06 | 84.30 | 1,496,117 | +1.41(+1.71%) |
Mar 03, 2005 | 82.35 | 82.97 | 81.88 | 82.89 | 1,592,054 | +0.65(+0.79%) |
Mar 02, 2005 | 82.52 | 82.82 | 81.90 | 82.24 | 1,391,556 | -0.80(-0.96%) |
Mar 01, 2005 | 82.81 | 83.21 | 82.63 | 83.03 | 1,339,806 | +0.27(+0.33%) |
Feb 28, 2005 | 83.17 | 83.72 | 82.29 | 82.76 | 1,778,847 | -0.56(-0.67%) |
Feb 25, 2005 | 82.68 | 83.49 | 82.47 | 83.32 | 1,448,503 | +0.61(+0.74%) |
Feb 24, 2005 | 81.77 | 82.81 | 81.17 | 82.71 | 1,127,257 | +0.91(+1.12%) |
Feb 23, 2005 | 80.95 | 82.17 | 80.95 | 81.80 | 1,310,742 | +0.85(+1.05%) |
Feb 22, 2005 | 82.13 | 82.39 | 80.86 | 80.95 | 1,422,629 | -1.45(-1.76%) |
Feb 18, 2005 | 82.78 | 83.11 | 81.96 | 82.40 | 1,202,399 | -0.34(-0.41%) |
Feb 17, 2005 | 83.07 | 83.29 | 82.07 | 82.73 | 1,208,898 | -0.51(-0.61%) |
Feb 16, 2005 | 82.18 | 83.46 | 81.95 | 83.24 | 1,612,376 | +0.99(+1.20%) |
Feb 15, 2005 | 81.91 | 82.27 | 81.24 | 82.25 | 1,573,741 | +0.74(+0.90%) |
Feb 14, 2005 | 82.73 | 82.74 | 81.16 | 81.52 | 2,810,758 | -1.44(-1.73%) |
Feb 11, 2005 | 81.87 | 83.43 | 81.74 | 82.95 | 1,656,327 | +1.30(+1.60%) |
Feb 10, 2005 | 81.99 | 82.27 | 81.38 | 81.65 | 1,430,426 | -0.17(-0.21%) |
Feb 09, 2005 | 81.66 | 82.44 | 81.52 | 81.82 | 2,336,273 | -0.10(-0.12%) |
Feb 08, 2005 | 81.34 | 81.97 | 80.49 | 81.92 | 3,118,654 | +0.58(+0.72%) |
Feb 07, 2005 | 81.41 | 81.75 | 81.09 | 81.34 | 1,614,739 | -0.22(-0.27%) |
Feb 04, 2005 | 80.24 | 81.56 | 80.02 | 81.56 | 4,141,468 | +1.63(+2.04%) |
Feb 03, 2005 | 80.76 | 80.76 | 79.64 | 79.92 | 2,351,396 | -0.83(-1.03%) |
Feb 02, 2005 | 80.83 | 81.19 | 80.49 | 80.75 | 1,870,767 | -0.26(-0.32%) |