Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 72.00 | 73.51 | 71.05 | 73.37 | 4,124,600 | +2.05(+2.87%) |
Apr 28, 2005 | 74.00 | 74.00 | 70.99 | 71.32 | 5,425,600 | -1.13(-1.56%) |
Apr 27, 2005 | 69.40 | 72.79 | 68.63 | 72.45 | 5,735,400 | +3.27(+4.73%) |
Apr 26, 2005 | 70.20 | 71.22 | 69.18 | 69.18 | 2,231,000 | -1.12(-1.59%) |
Apr 25, 2005 | 70.30 | 70.86 | 69.61 | 70.30 | 2,582,800 | +0.44(+0.63%) |
Apr 22, 2005 | 69.79 | 70.64 | 69.00 | 69.86 | 2,624,800 | -0.28(-0.40%) |
Apr 21, 2005 | 70.00 | 70.15 | 68.83 | 70.14 | 3,717,200 | +1.25(+1.81%) |
Apr 20, 2005 | 70.80 | 71.27 | 68.66 | 68.89 | 3,642,400 | -1.27(-1.81%) |
Apr 19, 2005 | 70.50 | 70.50 | 69.54 | 70.16 | 4,925,200 | +1.21(+1.75%) |
Apr 18, 2005 | 70.75 | 71.10 | 67.39 | 68.95 | 5,815,400 | -1.72(-2.43%) |
Apr 15, 2005 | 70.00 | 72.76 | 68.50 | 70.67 | 11,183,200 | -0.57(-0.80%) |
Apr 14, 2005 | 75.01 | 75.01 | 70.76 | 71.24 | 10,309,600 | -3.77(-5.03%) |
Apr 13, 2005 | 77.07 | 77.24 | 74.80 | 75.01 | 4,034,400 | -2.01(-2.61%) |
Apr 12, 2005 | 76.07 | 77.17 | 75.37 | 77.02 | 3,226,800 | +0.95(+1.25%) |
Apr 11, 2005 | 75.38 | 76.35 | 75.05 | 76.07 | 3,173,600 | +1.04(+1.39%) |
Apr 08, 2005 | 76.32 | 76.36 | 74.81 | 75.03 | 2,416,200 | -1.29(-1.69%) |
Apr 07, 2005 | 75.25 | 76.52 | 75.00 | 76.32 | 4,409,600 | +1.26(+1.68%) |
Apr 06, 2005 | 75.25 | 75.69 | 74.86 | 75.06 | 3,363,200 | +0.08(+0.11%) |
Apr 05, 2005 | 74.90 | 75.20 | 74.56 | 74.98 | 3,726,400 | +0.58(+0.78%) |
Apr 04, 2005 | 74.40 | 74.79 | 73.90 | 74.40 | 3,324,000 | +0.62(+0.84%) |
Apr 01, 2005 | 75.20 | 76.08 | 73.17 | 73.78 | 3,886,800 | -1.17(-1.56%) |
Mar 31, 2005 | 75.45 | 75.46 | 74.55 | 74.95 | 3,622,200 | -0.56(-0.74%) |
Mar 30, 2005 | 73.05 | 75.57 | 72.41 | 75.51 | 5,066,600 | +2.96(+4.08%) |
Mar 29, 2005 | 74.05 | 74.68 | 72.26 | 72.55 | 4,442,000 | -1.23(-1.67%) |
Mar 28, 2005 | 72.95 | 74.12 | 72.50 | 73.78 | 3,721,800 | +0.83(+1.14%) |
Mar 24, 2005 | 72.40 | 73.12 | 72.07 | 72.95 | 3,446,800 | +0.80(+1.11%) |
Mar 23, 2005 | 74.07 | 74.07 | 71.85 | 72.15 | 5,703,800 | -1.78(-2.41%) |
Mar 22, 2005 | 73.68 | 75.11 | 73.68 | 73.93 | 3,203,600 | +0.25(+0.34%) |
Mar 21, 2005 | 74.00 | 74.48 | 72.81 | 73.68 | 4,345,000 | -0.22(-0.30%) |
Mar 18, 2005 | 75.38 | 75.42 | 73.00 | 73.90 | 7,701,800 | -1.47(-1.95%) |
Mar 17, 2005 | 75.10 | 75.53 | 73.71 | 75.37 | 3,934,600 | +0.75(+1.01%) |
Mar 16, 2005 | 75.60 | 75.65 | 73.87 | 74.62 | 4,288,000 | -1.05(-1.39%) |
Mar 15, 2005 | 74.85 | 75.91 | 74.56 | 75.67 | 5,145,400 | +0.91(+1.22%) |
Mar 14, 2005 | 74.65 | 75.12 | 73.98 | 74.76 | 4,086,600 | -72.95(-49.39%) |
Mar 11, 2005 | 149.85 | 150.35 | 147.12 | 147.71 | 6,120,800 | -2.29(-1.53%) |
Mar 10, 2005 | 150.94 | 152.98 | 149.26 | 150.00 | 5,810,000 | -0.69(-0.46%) |
Mar 09, 2005 | 152.99 | 153.23 | 149.96 | 150.69 | 5,224,800 | -2.55(-1.66%) |
Mar 08, 2005 | 153.50 | 153.84 | 152.21 | 153.24 | 5,143,600 | -0.69(-0.45%) |
Mar 07, 2005 | 153.57 | 154.67 | 152.24 | 153.93 | 6,066,000 | +0.12(+0.08%) |
Mar 04, 2005 | 150.60 | 153.89 | 150.60 | 153.81 | 5,185,600 | +4.12(+2.75%) |
Mar 03, 2005 | 151.61 | 152.75 | 149.22 | 149.69 | 6,823,200 | -0.93(-0.62%) |
Mar 02, 2005 | 147.80 | 151.05 | 147.32 | 150.62 | 7,796,800 | +2.50(+1.69%) |
Mar 01, 2005 | 145.80 | 149.75 | 145.78 | 148.12 | 7,816,400 | +2.10(+1.44%) |
Feb 28, 2005 | 145.15 | 146.50 | 144.50 | 146.02 | 6,100,000 | +0.55(+0.38%) |
Feb 25, 2005 | 143.45 | 145.80 | 142.08 | 145.47 | 7,380,000 | +1.40(+0.97%) |
Feb 24, 2005 | 140.85 | 144.36 | 140.65 | 144.07 | 7,052,800 | +3.07(+2.18%) |
Feb 23, 2005 | 136.49 | 141.00 | 136.49 | 141.00 | 6,061,600 | +4.51(+3.30%) |
Feb 22, 2005 | 140.00 | 140.15 | 136.00 | 136.49 | 7,261,200 | -3.65(-2.60%) |
Feb 18, 2005 | 140.84 | 141.74 | 139.52 | 140.14 | 5,197,200 | -0.27(-0.19%) |
Feb 17, 2005 | 140.55 | 140.84 | 139.51 | 140.41 | 4,013,200 | -0.14(-0.10%) |
Feb 16, 2005 | 137.67 | 140.79 | 137.30 | 140.55 | 6,838,000 | +2.88(+2.09%) |
Feb 15, 2005 | 135.84 | 138.63 | 135.68 | 137.67 | 6,248,400 | +1.93(+1.42%) |
Feb 14, 2005 | 133.87 | 135.82 | 133.51 | 135.74 | 6,720,400 | +2.24(+1.68%) |
Feb 11, 2005 | 134.40 | 135.04 | 133.31 | 133.50 | 9,006,800 | -0.48(-0.36%) |
Feb 10, 2005 | 134.75 | 135.92 | 133.10 | 133.98 | 15,467,200 | +5.43(+4.22%) |
Feb 09, 2005 | 129.50 | 130.24 | 128.04 | 128.55 | 4,571,200 | -0.43(-0.33%) |
Feb 08, 2005 | 129.25 | 130.40 | 128.78 | 128.98 | 4,002,800 | -0.27(-0.21%) |
Feb 07, 2005 | 129.50 | 130.25 | 127.59 | 129.25 | 5,429,600 | -1.20(-0.92%) |
Feb 04, 2005 | 130.85 | 131.40 | 130.00 | 130.45 | 5,264,800 | -0.40(-0.31%) |
Feb 03, 2005 | 130.65 | 131.25 | 129.89 | 130.85 | 5,346,400 | +0.20(+0.15%) |
Feb 02, 2005 | 130.99 | 131.65 | 129.67 | 130.65 | 6,450,800 | -0.45(-0.34%) |