Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 74.41 | 76.43 | 74.22 | 76.38 | 9,813,802 | +1.57(+2.09%) |
May 27, 2005 | 75.94 | 75.96 | 74.54 | 74.81 | 8,589,422 | -0.86(-1.14%) |
May 26, 2005 | 76.81 | 76.89 | 75.23 | 75.67 | 10,230,737 | -0.51(-0.67%) |
May 25, 2005 | 78.10 | 78.10 | 76.16 | 76.18 | 8,541,167 | -1.83(-2.34%) |
May 24, 2005 | 78.73 | 78.73 | 77.32 | 78.00 | 5,257,772 | -0.87(-1.10%) |
May 23, 2005 | 79.63 | 79.63 | 78.57 | 78.87 | 4,731,305 | -0.31(-0.39%) |
May 20, 2005 | 78.29 | 79.27 | 77.98 | 79.18 | 4,462,327 | +0.75(+0.96%) |
May 19, 2005 | 77.73 | 78.73 | 77.73 | 78.43 | 4,920,624 | +0.42(+0.54%) |
May 18, 2005 | 77.16 | 78.31 | 77.16 | 78.00 | 6,700,066 | +0.96(+1.25%) |
May 17, 2005 | 76.38 | 77.25 | 76.18 | 77.04 | 6,888,618 | -0.05(-0.07%) |
May 16, 2005 | 76.63 | 77.78 | 76.61 | 77.10 | 6,278,790 | +0.47(+0.61%) |
May 13, 2005 | 78.49 | 78.49 | 75.53 | 76.63 | 11,732,264 | -1.88(-2.39%) |
May 12, 2005 | 81.08 | 81.26 | 77.82 | 78.51 | 9,530,271 | -2.77(-3.40%) |
May 11, 2005 | 80.33 | 81.50 | 79.88 | 81.27 | 6,551,598 | +1.28(+1.61%) |
May 10, 2005 | 81.64 | 81.68 | 79.75 | 79.99 | 8,141,338 | -2.66(-3.21%) |
May 09, 2005 | 81.84 | 82.67 | 81.64 | 82.64 | 4,665,561 | +0.64(+0.78%) |
May 06, 2005 | 82.84 | 83.17 | 81.86 | 82.00 | 4,874,156 | -0.49(-0.59%) |
May 05, 2005 | 83.66 | 84.04 | 81.91 | 82.49 | 6,037,259 | -0.76(-0.91%) |
May 04, 2005 | 82.41 | 83.93 | 81.98 | 83.25 | 6,645,555 | +1.49(+1.82%) |
May 03, 2005 | 81.11 | 82.17 | 80.72 | 81.76 | 7,175,086 | -0.07(-0.09%) |
May 02, 2005 | 82.63 | 82.92 | 80.68 | 81.83 | 8,025,168 | -1.83(-2.18%) |
Apr 29, 2005 | 83.92 | 84.04 | 81.86 | 83.65 | 5,854,323 | +0.44(+0.53%) |
Apr 28, 2005 | 83.78 | 84.51 | 82.99 | 83.21 | 4,562,668 | -1.20(-1.42%) |
Apr 27, 2005 | 82.76 | 84.73 | 82.41 | 84.41 | 4,635,561 | +1.60(+1.93%) |
Apr 26, 2005 | 82.83 | 83.97 | 82.34 | 82.81 | 4,728,625 | -0.02(-0.02%) |
Apr 25, 2005 | 81.90 | 83.35 | 81.90 | 82.83 | 4,600,327 | +1.21(+1.49%) |
Apr 22, 2005 | 82.25 | 82.84 | 80.85 | 81.62 | 9,280,442 | -0.72(-0.88%) |
Apr 21, 2005 | 82.68 | 83.75 | 81.04 | 82.34 | 9,028,187 | +0.61(+0.75%) |
Apr 20, 2005 | 83.58 | 83.73 | 81.52 | 81.73 | 7,001,597 | -1.85(-2.21%) |
Apr 19, 2005 | 84.21 | 84.54 | 83.55 | 83.57 | 5,890,706 | -0.52(-0.61%) |
Apr 18, 2005 | 83.57 | 84.59 | 83.27 | 84.09 | 5,182,453 | +0.67(+0.81%) |
Apr 15, 2005 | 84.87 | 85.44 | 83.42 | 83.42 | 7,149,809 | -1.57(-1.84%) |
Apr 14, 2005 | 86.28 | 86.48 | 84.94 | 84.98 | 5,553,941 | -1.19(-1.38%) |
Apr 13, 2005 | 87.55 | 87.73 | 85.96 | 86.17 | 5,980,961 | -1.37(-1.57%) |
Apr 12, 2005 | 87.38 | 88.10 | 86.28 | 87.55 | 7,573,765 | -0.26(-0.29%) |
Apr 11, 2005 | 88.87 | 89.15 | 87.67 | 87.80 | 4,607,221 | -0.66(-0.74%) |
Apr 08, 2005 | 88.71 | 89.50 | 88.34 | 88.46 | 4,852,837 | -0.47(-0.53%) |
Apr 07, 2005 | 88.13 | 89.25 | 87.89 | 88.93 | 6,045,812 | +0.81(+0.92%) |
Apr 06, 2005 | 86.91 | 88.23 | 86.79 | 88.13 | 6,739,257 | +1.50(+1.73%) |
Apr 05, 2005 | 86.91 | 87.66 | 86.52 | 86.63 | 6,039,557 | -0.32(-0.37%) |
Apr 04, 2005 | 85.50 | 87.21 | 85.05 | 86.95 | 7,870,062 | +1.33(+1.56%) |
Apr 01, 2005 | 86.75 | 87.00 | 84.84 | 85.62 | 7,184,532 | -0.54(-0.63%) |
Mar 31, 2005 | 86.17 | 86.37 | 85.43 | 86.16 | 4,839,305 | +0.15(+0.17%) |
Mar 30, 2005 | 84.75 | 86.09 | 84.75 | 86.01 | 5,191,772 | +1.06(+1.24%) |
Mar 29, 2005 | 85.92 | 86.66 | 84.89 | 84.95 | 4,897,901 | -0.96(-1.12%) |
Mar 28, 2005 | 85.34 | 86.16 | 85.03 | 85.92 | 3,246,629 | +1.00(+1.18%) |
Mar 24, 2005 | 85.21 | 85.78 | 84.89 | 84.91 | 3,723,563 | +0.27(+0.31%) |
Mar 23, 2005 | 84.29 | 85.32 | 84.21 | 84.65 | 5,682,622 | +0.05(+0.06%) |
Mar 22, 2005 | 85.97 | 86.94 | 84.34 | 84.59 | 7,260,617 | -1.26(-1.47%) |
Mar 21, 2005 | 86.25 | 86.82 | 85.85 | 85.85 | 5,035,645 | -0.30(-0.35%) |
Mar 18, 2005 | 85.93 | 86.72 | 85.82 | 86.15 | 9,672,100 | -0.05(-0.05%) |
Mar 17, 2005 | 86.14 | 87.14 | 84.95 | 86.20 | 7,086,107 | +0.05(+0.06%) |
Mar 16, 2005 | 86.59 | 86.62 | 85.07 | 86.14 | 4,040,541 | -0.45(-0.52%) |
Mar 15, 2005 | 87.50 | 87.66 | 86.50 | 86.59 | 3,941,095 | +0.42(+0.49%) |
Mar 14, 2005 | 86.02 | 86.75 | 85.43 | 86.17 | 3,447,947 | +0.35(+0.41%) |
Mar 11, 2005 | 87.22 | 87.38 | 85.31 | 85.81 | 3,838,457 | -1.39(-1.60%) |
Mar 10, 2005 | 87.30 | 87.73 | 86.81 | 87.21 | 3,103,140 | +0.36(+0.41%) |
Mar 09, 2005 | 88.13 | 88.13 | 86.81 | 86.85 | 3,481,011 | -1.38(-1.56%) |
Mar 08, 2005 | 88.36 | 88.65 | 87.81 | 88.23 | 3,450,117 | -0.13(-0.15%) |
Mar 07, 2005 | 87.69 | 88.61 | 87.37 | 88.36 | 3,247,778 | +0.99(+1.14%) |
Mar 04, 2005 | 86.32 | 88.38 | 86.19 | 87.37 | 3,962,031 | +1.66(+1.94%) |
Mar 03, 2005 | 86.48 | 86.84 | 85.38 | 85.70 | 2,635,396 | -0.25(-0.29%) |
Mar 02, 2005 | 85.58 | 87.20 | 85.56 | 85.96 | 2,845,651 | -0.23(-0.26%) |