Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 83.91 | 84.03 | 81.85 | 83.64 | 5,854,913 | +0.44(+0.53%) |
Apr 28, 2005 | 83.77 | 84.51 | 82.98 | 83.21 | 4,563,127 | -1.20(-1.42%) |
Apr 27, 2005 | 82.75 | 84.72 | 82.41 | 84.40 | 4,636,028 | +1.60(+1.93%) |
Apr 26, 2005 | 82.82 | 83.96 | 82.34 | 82.81 | 4,729,101 | -0.02(-0.02%) |
Apr 25, 2005 | 81.89 | 83.35 | 81.89 | 82.82 | 4,600,791 | +1.21(+1.49%) |
Apr 22, 2005 | 82.24 | 82.83 | 80.84 | 81.61 | 9,281,377 | -0.72(-0.88%) |
Apr 21, 2005 | 82.67 | 83.75 | 81.03 | 82.33 | 9,029,097 | +0.61(+0.75%) |
Apr 20, 2005 | 83.57 | 83.72 | 81.51 | 81.72 | 7,002,302 | -1.85(-2.21%) |
Apr 19, 2005 | 84.20 | 84.53 | 83.54 | 83.57 | 5,891,300 | -0.52(-0.61%) |
Apr 18, 2005 | 83.57 | 84.58 | 83.26 | 84.08 | 5,182,975 | +0.67(+0.81%) |
Apr 15, 2005 | 84.87 | 85.43 | 83.41 | 83.41 | 7,150,530 | -1.57(-1.84%) |
Apr 14, 2005 | 86.28 | 86.47 | 84.93 | 84.98 | 5,554,501 | -1.19(-1.38%) |
Apr 13, 2005 | 87.54 | 87.72 | 85.95 | 86.17 | 5,981,564 | -1.37(-1.57%) |
Apr 12, 2005 | 87.37 | 88.09 | 86.27 | 87.54 | 7,574,528 | -0.26(-0.29%) |
Apr 11, 2005 | 88.86 | 89.14 | 87.66 | 87.80 | 4,607,685 | -0.66(-0.74%) |
Apr 08, 2005 | 88.70 | 89.49 | 88.34 | 88.45 | 4,853,326 | -0.47(-0.53%) |
Apr 07, 2005 | 88.12 | 89.24 | 87.88 | 88.92 | 6,046,421 | +0.81(+0.92%) |
Apr 06, 2005 | 86.90 | 88.23 | 86.78 | 88.12 | 6,739,936 | +1.50(+1.73%) |
Apr 05, 2005 | 86.90 | 87.65 | 86.51 | 86.62 | 6,040,166 | -0.32(-0.37%) |
Apr 04, 2005 | 85.49 | 87.20 | 85.05 | 86.94 | 7,870,855 | +1.33(+1.56%) |
Apr 01, 2005 | 86.74 | 86.99 | 84.83 | 85.61 | 7,185,256 | -0.54(-0.63%) |
Mar 31, 2005 | 86.16 | 86.36 | 85.42 | 86.15 | 4,839,793 | +0.15(+0.17%) |
Mar 30, 2005 | 84.74 | 86.08 | 84.74 | 86.00 | 5,192,295 | +1.06(+1.24%) |
Mar 29, 2005 | 85.91 | 86.65 | 84.88 | 84.94 | 4,898,394 | -0.96(-1.12%) |
Mar 28, 2005 | 85.34 | 86.15 | 85.02 | 85.91 | 3,246,956 | +1.00(+1.18%) |
Mar 24, 2005 | 85.20 | 85.77 | 84.88 | 84.91 | 3,723,939 | +0.27(+0.31%) |
Mar 23, 2005 | 84.28 | 85.31 | 84.20 | 84.64 | 5,683,194 | +0.05(+0.06%) |
Mar 22, 2005 | 85.96 | 86.93 | 84.33 | 84.58 | 7,261,349 | -1.26(-1.47%) |
Mar 21, 2005 | 86.24 | 86.82 | 85.84 | 85.84 | 5,036,152 | -0.30(-0.35%) |
Mar 18, 2005 | 85.92 | 86.71 | 85.81 | 86.14 | 9,673,075 | -0.05(-0.05%) |
Mar 17, 2005 | 86.13 | 87.13 | 84.94 | 86.19 | 7,086,821 | +0.05(+0.06%) |
Mar 16, 2005 | 86.58 | 86.61 | 85.06 | 86.13 | 4,040,948 | -0.45(-0.52%) |
Mar 15, 2005 | 87.49 | 87.65 | 86.49 | 86.58 | 3,941,492 | +0.42(+0.49%) |
Mar 14, 2005 | 86.01 | 86.75 | 85.42 | 86.16 | 3,448,295 | +0.35(+0.41%) |
Mar 11, 2005 | 87.21 | 87.37 | 85.30 | 85.81 | 3,838,844 | -1.39(-1.60%) |
Mar 10, 2005 | 87.29 | 87.72 | 86.80 | 87.20 | 3,103,452 | +0.36(+0.41%) |
Mar 09, 2005 | 88.12 | 88.12 | 86.80 | 86.84 | 3,481,362 | -1.38(-1.56%) |
Mar 08, 2005 | 88.35 | 88.64 | 87.80 | 88.22 | 3,450,465 | -0.13(-0.15%) |
Mar 07, 2005 | 87.69 | 88.60 | 87.36 | 88.35 | 3,248,105 | +0.99(+1.14%) |
Mar 04, 2005 | 86.31 | 88.37 | 86.18 | 87.36 | 3,962,430 | +1.66(+1.94%) |
Mar 03, 2005 | 86.47 | 86.83 | 85.38 | 85.70 | 2,635,662 | -0.25(-0.29%) |
Mar 02, 2005 | 85.57 | 87.19 | 85.55 | 85.95 | 2,845,938 | -0.23(-0.26%) |
Mar 01, 2005 | 84.90 | 86.75 | 84.90 | 86.17 | 3,258,191 | +0.96(+1.12%) |
Feb 28, 2005 | 86.16 | 86.24 | 84.87 | 85.22 | 3,383,310 | -1.02(-1.18%) |
Feb 25, 2005 | 85.16 | 86.35 | 85.01 | 86.24 | 2,888,836 | +1.25(+1.47%) |
Feb 24, 2005 | 85.10 | 85.54 | 84.69 | 84.98 | 2,548,207 | -0.48(-0.56%) |
Feb 23, 2005 | 85.08 | 85.70 | 84.72 | 85.46 | 3,528,983 | +0.98(+1.16%) |
Feb 22, 2005 | 84.63 | 85.58 | 84.22 | 84.48 | 3,217,081 | -0.89(-1.05%) |
Feb 18, 2005 | 86.67 | 86.78 | 85.06 | 85.38 | 4,348,511 | -1.25(-1.45%) |
Feb 17, 2005 | 88.19 | 88.36 | 86.58 | 86.63 | 2,999,527 | -1.31(-1.49%) |
Feb 16, 2005 | 88.00 | 88.21 | 87.42 | 87.94 | 2,852,066 | -0.34(-0.39%) |
Feb 15, 2005 | 88.12 | 88.66 | 87.92 | 88.28 | 3,139,456 | +0.58(+0.66%) |
Feb 14, 2005 | 88.34 | 88.81 | 87.48 | 87.70 | 2,907,986 | -0.63(-0.71%) |
Feb 11, 2005 | 88.34 | 89.24 | 87.78 | 88.33 | 5,056,963 | +0.00(+0.00%) |
Feb 10, 2005 | 87.57 | 88.49 | 87.53 | 88.33 | 4,578,193 | +1.03(+1.18%) |
Feb 09, 2005 | 87.36 | 88.78 | 87.22 | 87.29 | 5,859,893 | -0.08(-0.09%) |
Feb 08, 2005 | 86.13 | 87.67 | 86.09 | 87.37 | 5,390,825 | +1.54(+1.79%) |
Feb 07, 2005 | 86.17 | 86.32 | 85.63 | 85.84 | 3,459,657 | -0.34(-0.39%) |
Feb 04, 2005 | 85.17 | 86.42 | 85.15 | 86.17 | 4,759,742 | +1.00(+1.18%) |
Feb 03, 2005 | 84.91 | 85.33 | 84.75 | 85.17 | 3,744,877 | +0.12(+0.14%) |
Feb 02, 2005 | 84.71 | 85.35 | 84.58 | 85.05 | 3,658,315 | +0.15(+0.18%) |