Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 82.18 | 82.18 | 80.59 | 81.20 | 14,695 | -1.51(-1.83%) |
Apr 28, 2005 | 82.89 | 82.98 | 82.27 | 82.71 | 4,804 | -0.62(-0.75%) |
Apr 27, 2005 | 84.20 | 84.37 | 83.16 | 83.33 | 11,586 | -0.33(-0.40%) |
Apr 26, 2005 | 84.13 | 84.43 | 83.58 | 83.67 | 10,456 | -1.08(-1.28%) |
Apr 25, 2005 | 83.43 | 85.01 | 83.34 | 84.75 | 21,477 | +1.85(+2.24%) |
Apr 22, 2005 | 82.63 | 83.42 | 82.45 | 82.89 | 31,933 | +0.24(+0.29%) |
Apr 21, 2005 | 83.51 | 83.96 | 82.01 | 82.65 | 30,803 | -1.53(-1.82%) |
Apr 20, 2005 | 85.28 | 85.31 | 84.04 | 84.19 | 17,803 | -1.62(-1.89%) |
Apr 19, 2005 | 85.81 | 85.81 | 85.28 | 85.81 | 3,108 | +0.00(+0.00%) |
Apr 18, 2005 | 85.56 | 86.34 | 85.19 | 85.81 | 8,478 | -0.44(-0.51%) |
Apr 15, 2005 | 86.96 | 86.96 | 86.25 | 86.25 | 5,369 | -1.15(-1.32%) |
Apr 14, 2005 | 87.77 | 88.04 | 87.40 | 87.40 | 3,673 | -0.81(-0.92%) |
Apr 13, 2005 | 87.77 | 88.40 | 87.77 | 88.21 | 2,543 | -0.25(-0.28%) |
Apr 12, 2005 | 87.40 | 88.46 | 87.40 | 88.46 | 4,521 | +0.71(+0.81%) |
Apr 11, 2005 | 87.23 | 87.76 | 87.05 | 87.76 | 2,260 | +0.00(+0.00%) |
Apr 08, 2005 | 88.36 | 88.96 | 87.76 | 87.76 | 12,717 | -0.60(-0.68%) |
Apr 07, 2005 | 88.46 | 88.46 | 88.09 | 88.36 | 4,239 | +0.25(+0.28%) |
Apr 06, 2005 | 87.93 | 88.20 | 87.49 | 88.11 | 6,782 | +0.53(+0.61%) |
Apr 05, 2005 | 87.40 | 87.93 | 87.09 | 87.58 | 5,934 | +0.53(+0.61%) |
Apr 04, 2005 | 84.31 | 87.05 | 84.31 | 87.05 | 24,303 | +2.74(+3.25%) |
Apr 01, 2005 | 85.63 | 85.63 | 84.31 | 84.31 | 7,065 | -1.15(-1.34%) |
Mar 31, 2005 | 85.01 | 85.63 | 84.22 | 85.46 | 14,977 | +0.71(+0.84%) |
Mar 30, 2005 | 84.22 | 85.46 | 84.22 | 84.75 | 9,608 | +0.88(+1.05%) |
Mar 29, 2005 | 84.06 | 84.08 | 83.16 | 83.87 | 7,347 | +0.11(+0.13%) |
Mar 28, 2005 | 83.86 | 84.57 | 83.76 | 83.76 | 3,673 | -0.63(-0.75%) |
Mar 24, 2005 | 84.22 | 84.84 | 83.51 | 84.39 | 7,630 | -0.35(-0.42%) |
Mar 23, 2005 | 85.19 | 85.64 | 84.75 | 84.75 | 5,934 | -0.89(-1.04%) |
Mar 22, 2005 | 86.38 | 86.38 | 85.63 | 85.64 | 10,456 | -0.74(-0.86%) |
Mar 21, 2005 | 86.69 | 86.69 | 86.38 | 86.38 | 3,108 | +0.00(+0.00%) |
Mar 18, 2005 | 88.85 | 88.85 | 86.38 | 86.38 | 34,759 | -2.18(-2.46%) |
Mar 17, 2005 | 87.41 | 88.64 | 87.41 | 88.56 | 9,325 | +1.15(+1.32%) |
Mar 16, 2005 | 87.44 | 87.44 | 87.05 | 87.41 | 4,521 | +0.27(+0.31%) |
Mar 15, 2005 | 85.63 | 87.53 | 85.63 | 87.14 | 18,651 | +1.50(+1.76%) |
Mar 14, 2005 | 84.93 | 85.70 | 84.22 | 85.63 | 20,912 | -0.27(-0.32%) |
Mar 11, 2005 | 86.34 | 86.34 | 85.90 | 85.91 | 6,499 | -1.05(-1.21%) |
Mar 10, 2005 | 87.76 | 87.76 | 86.88 | 86.96 | 14,130 | -1.33(-1.50%) |
Mar 09, 2005 | 89.88 | 89.88 | 88.29 | 88.29 | 10,456 | -1.67(-1.85%) |
Mar 08, 2005 | 89.70 | 90.24 | 89.70 | 89.95 | 4,521 | +0.42(+0.47%) |
Mar 07, 2005 | 90.23 | 90.23 | 88.99 | 89.53 | 12,151 | -0.52(-0.58%) |
Mar 04, 2005 | 89.97 | 91.21 | 89.97 | 90.06 | 14,412 | +0.45(+0.50%) |
Mar 03, 2005 | 87.93 | 89.73 | 87.93 | 89.61 | 39,281 | +2.03(+2.32%) |
Mar 02, 2005 | 85.63 | 87.93 | 85.63 | 87.58 | 16,108 | +1.59(+1.85%) |
Mar 01, 2005 | 84.75 | 85.99 | 84.75 | 85.99 | 14,977 | +1.38(+1.63%) |
Feb 28, 2005 | 84.75 | 84.93 | 84.16 | 84.61 | 11,869 | -0.14(-0.17%) |
Feb 25, 2005 | 84.39 | 85.39 | 84.39 | 84.75 | 10,738 | +0.62(+0.74%) |
Feb 24, 2005 | 83.86 | 84.13 | 83.63 | 84.13 | 31,368 | +0.85(+1.02%) |
Feb 23, 2005 | 83.53 | 84.50 | 83.28 | 83.28 | 23,738 | -0.17(-0.21%) |
Feb 22, 2005 | 81.07 | 83.49 | 81.07 | 83.45 | 37,585 | +2.38(+2.94%) |
Feb 18, 2005 | 80.73 | 81.39 | 80.73 | 81.07 | 4,521 | +0.00(+0.00%) |
Feb 17, 2005 | 78.20 | 81.85 | 78.20 | 81.07 | 48,324 | +3.04(+3.90%) |
Feb 16, 2005 | 77.15 | 78.03 | 77.15 | 78.03 | 7,630 | +0.87(+1.13%) |
Feb 15, 2005 | 77.18 | 77.27 | 77.15 | 77.15 | 5,369 | -0.05(-0.06%) |
Feb 14, 2005 | 77.20 | 77.20 | 77.20 | 77.20 | 2,543 | +0.00(+0.00%) |
Feb 11, 2005 | 77.20 | 77.20 | 77.20 | 77.20 | 1,130 | +0.00(+0.00%) |
Feb 10, 2005 | 77.49 | 77.49 | 77.19 | 77.20 | 2,826 | -0.30(-0.39%) |
Feb 09, 2005 | 78.17 | 78.17 | 77.23 | 77.50 | 13,847 | -0.67(-0.86%) |
Feb 08, 2005 | 78.03 | 78.17 | 77.41 | 78.17 | 23,173 | -0.39(-0.50%) |
Feb 07, 2005 | 78.49 | 78.56 | 78.49 | 78.56 | 847 | +0.07(+0.09%) |
Feb 04, 2005 | 77.49 | 78.54 | 77.49 | 78.48 | 12,434 | +1.02(+1.32%) |
Feb 03, 2005 | 77.46 | 77.49 | 77.17 | 77.46 | 11,021 | +0.00(+0.00%) |
Feb 02, 2005 | 77.46 | 78.03 | 77.15 | 77.46 | 2,826 | +0.00(+0.00%) |