Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 72.41 | 74.37 | 72.22 | 74.32 | 10,085,249 | +1.52(+2.09%) |
May 27, 2005 | 73.90 | 73.92 | 72.54 | 72.80 | 8,827,003 | -0.84(-1.14%) |
May 26, 2005 | 74.74 | 74.82 | 73.21 | 73.63 | 10,513,716 | -0.50(-0.67%) |
May 25, 2005 | 76.00 | 76.00 | 74.11 | 74.13 | 8,777,413 | -1.78(-2.34%) |
May 24, 2005 | 76.61 | 76.61 | 75.23 | 75.91 | 5,403,200 | -0.85(-1.10%) |
May 23, 2005 | 77.48 | 77.48 | 76.45 | 76.75 | 4,862,172 | -0.30(-0.39%) |
May 20, 2005 | 76.19 | 77.14 | 75.88 | 77.05 | 4,585,754 | +0.73(+0.96%) |
May 19, 2005 | 75.64 | 76.61 | 75.64 | 76.32 | 5,056,727 | +0.41(+0.54%) |
May 18, 2005 | 75.08 | 76.20 | 75.08 | 75.91 | 6,885,388 | +0.94(+1.25%) |
May 17, 2005 | 74.32 | 75.17 | 74.13 | 74.97 | 7,079,155 | -0.05(-0.07%) |
May 16, 2005 | 74.56 | 75.68 | 74.55 | 75.02 | 6,452,460 | +0.46(+0.61%) |
May 13, 2005 | 76.38 | 76.38 | 73.50 | 74.56 | 12,056,775 | -1.83(-2.39%) |
May 12, 2005 | 78.89 | 79.07 | 75.72 | 76.39 | 9,793,875 | -2.69(-3.40%) |
May 11, 2005 | 78.17 | 79.30 | 77.73 | 79.08 | 6,732,813 | +1.25(+1.61%) |
May 10, 2005 | 79.44 | 79.48 | 77.60 | 77.83 | 8,366,525 | -2.58(-3.21%) |
May 09, 2005 | 79.64 | 80.45 | 79.44 | 80.42 | 4,794,609 | +0.63(+0.78%) |
May 06, 2005 | 80.61 | 80.94 | 79.66 | 79.79 | 5,008,974 | -0.47(-0.59%) |
May 05, 2005 | 81.41 | 81.78 | 79.70 | 80.27 | 6,204,248 | -0.74(-0.91%) |
May 04, 2005 | 80.19 | 81.68 | 79.77 | 81.00 | 6,829,369 | +1.45(+1.82%) |
May 03, 2005 | 78.93 | 79.96 | 78.55 | 79.56 | 7,373,546 | -0.07(-0.09%) |
May 02, 2005 | 80.40 | 80.68 | 78.51 | 79.62 | 8,247,142 | -1.78(-2.18%) |
Apr 29, 2005 | 81.66 | 81.77 | 79.66 | 81.40 | 6,016,252 | +0.43(+0.53%) |
Apr 28, 2005 | 81.52 | 82.24 | 80.75 | 80.97 | 4,688,870 | -1.17(-1.42%) |
Apr 27, 2005 | 80.53 | 82.45 | 80.20 | 82.14 | 4,763,779 | +1.55(+1.93%) |
Apr 26, 2005 | 80.60 | 81.71 | 80.13 | 80.59 | 4,859,417 | -0.02(-0.02%) |
Apr 25, 2005 | 79.69 | 81.11 | 79.69 | 80.60 | 4,727,571 | +1.18(+1.49%) |
Apr 22, 2005 | 80.04 | 80.61 | 78.67 | 79.42 | 9,537,136 | -0.70(-0.88%) |
Apr 21, 2005 | 80.46 | 81.50 | 78.86 | 80.12 | 9,277,904 | +0.59(+0.75%) |
Apr 20, 2005 | 81.33 | 81.48 | 79.33 | 79.53 | 7,195,259 | -1.80(-2.21%) |
Apr 19, 2005 | 81.94 | 82.26 | 81.30 | 81.32 | 6,053,641 | -0.50(-0.61%) |
Apr 18, 2005 | 81.32 | 82.32 | 81.03 | 81.83 | 5,325,798 | +0.66(+0.81%) |
Apr 15, 2005 | 82.59 | 83.14 | 81.17 | 81.17 | 7,347,571 | -1.52(-1.84%) |
Apr 14, 2005 | 83.96 | 84.15 | 82.65 | 82.70 | 5,707,562 | -1.16(-1.38%) |
Apr 13, 2005 | 85.20 | 85.37 | 83.64 | 83.86 | 6,146,393 | -1.33(-1.57%) |
Apr 12, 2005 | 85.03 | 85.73 | 83.95 | 85.19 | 7,783,253 | -0.25(-0.29%) |
Apr 11, 2005 | 86.48 | 86.75 | 85.31 | 85.44 | 4,734,655 | -0.64(-0.74%) |
Apr 08, 2005 | 86.33 | 87.09 | 85.97 | 86.08 | 4,987,065 | -0.46(-0.53%) |
Apr 07, 2005 | 85.75 | 86.84 | 85.52 | 86.54 | 6,213,038 | +0.79(+0.92%) |
Apr 06, 2005 | 84.57 | 85.86 | 84.45 | 85.75 | 6,925,663 | +1.46(+1.73%) |
Apr 05, 2005 | 84.57 | 85.30 | 84.19 | 84.30 | 6,206,609 | -0.31(-0.37%) |
Apr 04, 2005 | 83.20 | 84.86 | 82.77 | 84.61 | 8,087,746 | +1.30(+1.56%) |
Apr 01, 2005 | 84.41 | 84.66 | 82.56 | 83.31 | 7,383,254 | -0.53(-0.63%) |
Mar 31, 2005 | 83.85 | 84.05 | 83.13 | 83.84 | 4,973,159 | +0.14(+0.17%) |
Mar 30, 2005 | 82.47 | 83.77 | 82.47 | 83.70 | 5,335,375 | +1.03(+1.24%) |
Mar 29, 2005 | 83.60 | 84.33 | 82.61 | 82.67 | 5,033,375 | -0.94(-1.12%) |
Mar 28, 2005 | 83.05 | 83.84 | 82.74 | 83.60 | 3,336,429 | +0.98(+1.18%) |
Mar 24, 2005 | 82.92 | 83.47 | 82.61 | 82.63 | 3,826,556 | +0.26(+0.31%) |
Mar 23, 2005 | 82.02 | 83.02 | 81.94 | 82.37 | 5,839,801 | +0.05(+0.06%) |
Mar 22, 2005 | 83.66 | 84.60 | 82.07 | 82.32 | 7,461,444 | -1.23(-1.47%) |
Mar 21, 2005 | 83.92 | 84.49 | 83.54 | 83.54 | 5,174,929 | -0.29(-0.35%) |
Mar 18, 2005 | 83.62 | 84.38 | 83.51 | 83.83 | 9,939,627 | -0.05(-0.05%) |
Mar 17, 2005 | 83.82 | 84.79 | 82.67 | 83.88 | 7,282,107 | +0.05(+0.06%) |
Mar 16, 2005 | 84.26 | 84.29 | 82.78 | 83.82 | 4,152,301 | -0.43(-0.52%) |
Mar 15, 2005 | 85.14 | 85.30 | 84.17 | 84.26 | 4,050,104 | +0.41(+0.49%) |
Mar 14, 2005 | 83.70 | 84.42 | 83.13 | 83.85 | 3,543,316 | +0.34(+0.41%) |
Mar 11, 2005 | 84.87 | 85.03 | 83.02 | 83.50 | 3,944,627 | -1.36(-1.60%) |
Mar 10, 2005 | 84.95 | 85.37 | 84.47 | 84.86 | 3,188,972 | +0.35(+0.41%) |
Mar 09, 2005 | 85.75 | 85.75 | 84.47 | 84.51 | 3,577,295 | -1.34(-1.56%) |
Mar 08, 2005 | 85.98 | 86.26 | 85.45 | 85.85 | 3,545,547 | -0.13(-0.15%) |
Mar 07, 2005 | 85.33 | 86.23 | 85.01 | 85.98 | 3,337,610 | +0.97(+1.14%) |
Mar 04, 2005 | 84.00 | 86.00 | 83.87 | 85.01 | 4,071,619 | +1.62(+1.94%) |
Mar 03, 2005 | 84.15 | 84.50 | 83.09 | 83.40 | 2,708,291 | -0.24(-0.29%) |
Mar 02, 2005 | 83.28 | 84.85 | 83.25 | 83.64 | 2,924,361 | -0.22(-0.26%) |