Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 72.27 | 73.09 | 71.79 | 73.09 | 1,464,733 | +1.11(+1.54%) |
Apr 28, 2005 | 72.52 | 73.23 | 71.93 | 71.98 | 1,691,266 | -1.23(-1.68%) |
Apr 27, 2005 | 72.70 | 73.56 | 71.63 | 73.21 | 2,352,267 | +0.40(+0.54%) |
Apr 26, 2005 | 74.07 | 74.35 | 72.72 | 72.81 | 2,068,433 | -1.15(-1.56%) |
Apr 25, 2005 | 73.66 | 74.84 | 73.66 | 73.97 | 1,537,028 | +0.31(+0.42%) |
Apr 22, 2005 | 74.42 | 74.84 | 73.17 | 73.66 | 2,761,398 | -1.28(-1.71%) |
Apr 21, 2005 | 73.08 | 75.10 | 72.74 | 74.94 | 2,869,725 | +2.93(+4.07%) |
Apr 20, 2005 | 72.92 | 73.02 | 71.50 | 72.00 | 2,938,765 | -1.17(-1.60%) |
Apr 19, 2005 | 73.02 | 73.48 | 72.27 | 73.17 | 2,234,875 | +0.25(+0.34%) |
Apr 18, 2005 | 72.44 | 73.58 | 71.63 | 72.92 | 2,841,829 | +0.70(+0.96%) |
Apr 15, 2005 | 73.78 | 74.58 | 71.70 | 72.23 | 4,829,948 | -1.92(-2.59%) |
Apr 14, 2005 | 76.79 | 76.95 | 73.71 | 74.15 | 4,226,248 | -2.64(-3.44%) |
Apr 13, 2005 | 78.65 | 78.65 | 76.24 | 76.79 | 2,223,949 | -2.21(-2.80%) |
Apr 12, 2005 | 77.86 | 79.19 | 76.67 | 79.00 | 2,539,979 | +0.97(+1.25%) |
Apr 11, 2005 | 78.64 | 79.12 | 77.95 | 78.03 | 1,581,893 | -0.28(-0.36%) |
Apr 08, 2005 | 79.81 | 79.82 | 78.16 | 78.31 | 1,785,412 | -1.63(-2.03%) |
Apr 07, 2005 | 80.06 | 80.27 | 79.15 | 79.94 | 1,665,230 | -0.17(-0.21%) |
Apr 06, 2005 | 79.93 | 80.91 | 79.70 | 80.11 | 1,044,212 | +0.19(+0.24%) |
Apr 05, 2005 | 79.90 | 80.50 | 79.62 | 79.92 | 932,747 | +0.01(+0.01%) |
Apr 04, 2005 | 79.45 | 80.19 | 78.73 | 79.91 | 1,595,260 | +0.46(+0.57%) |
Apr 01, 2005 | 80.93 | 81.71 | 79.17 | 79.45 | 2,906,337 | -1.38(-1.70%) |
Mar 31, 2005 | 81.58 | 81.86 | 80.50 | 80.83 | 1,577,012 | -0.90(-1.11%) |
Mar 30, 2005 | 80.44 | 81.89 | 80.44 | 81.73 | 1,286,204 | +1.54(+1.92%) |
Mar 29, 2005 | 80.96 | 81.27 | 79.92 | 80.19 | 2,042,746 | -1.20(-1.47%) |
Mar 28, 2005 | 80.88 | 81.80 | 80.88 | 81.39 | 1,227,275 | +0.61(+0.76%) |
Mar 24, 2005 | 81.08 | 81.59 | 80.74 | 80.78 | 1,255,054 | +0.02(+0.02%) |
Mar 23, 2005 | 80.62 | 81.09 | 79.80 | 80.76 | 1,769,489 | -0.67(-0.82%) |
Mar 22, 2005 | 81.68 | 83.02 | 81.43 | 81.43 | 1,774,022 | -0.15(-0.18%) |
Mar 21, 2005 | 82.16 | 82.59 | 80.85 | 81.58 | 2,232,550 | -1.13(-1.36%) |
Mar 18, 2005 | 83.39 | 83.61 | 81.92 | 82.71 | 3,912,194 | -0.61(-0.73%) |
Mar 17, 2005 | 82.59 | 84.64 | 81.75 | 83.32 | 3,258,747 | -0.08(-0.09%) |
Mar 16, 2005 | 84.93 | 85.26 | 82.90 | 83.39 | 2,709,908 | -1.46(-1.72%) |
Mar 15, 2005 | 86.68 | 87.05 | 84.85 | 84.86 | 2,208,258 | -1.68(-1.94%) |
Mar 14, 2005 | 86.40 | 86.81 | 85.60 | 86.54 | 1,968,824 | +0.73(+0.85%) |
Mar 11, 2005 | 85.28 | 86.20 | 85.04 | 85.80 | 1,178,109 | +0.52(+0.62%) |
Mar 10, 2005 | 85.52 | 85.77 | 84.75 | 85.28 | 1,465,895 | -0.39(-0.45%) |
Mar 09, 2005 | 86.25 | 86.38 | 85.64 | 85.67 | 1,158,350 | -1.00(-1.15%) |
Mar 08, 2005 | 86.90 | 87.36 | 86.47 | 86.66 | 1,139,870 | -0.71(-0.81%) |
Mar 07, 2005 | 85.75 | 87.64 | 85.47 | 87.37 | 2,074,128 | +1.68(+1.96%) |
Mar 04, 2005 | 84.45 | 86.03 | 84.44 | 85.69 | 1,471,823 | +1.44(+1.71%) |
Mar 03, 2005 | 83.71 | 84.34 | 83.23 | 84.26 | 1,566,202 | +0.66(+0.79%) |
Mar 02, 2005 | 83.89 | 84.19 | 83.25 | 83.59 | 1,368,959 | -0.81(-0.96%) |
Mar 01, 2005 | 84.18 | 84.58 | 84.00 | 84.40 | 1,318,051 | +0.28(+0.33%) |
Feb 28, 2005 | 84.54 | 85.10 | 83.64 | 84.13 | 1,749,962 | -0.57(-0.67%) |
Feb 25, 2005 | 84.05 | 84.87 | 83.83 | 84.69 | 1,424,982 | +0.62(+0.74%) |
Feb 24, 2005 | 83.12 | 84.18 | 82.51 | 84.07 | 1,108,952 | +0.93(+1.12%) |
Feb 23, 2005 | 82.28 | 83.52 | 82.28 | 83.15 | 1,289,458 | +0.86(+1.05%) |
Feb 22, 2005 | 83.49 | 83.75 | 82.19 | 82.28 | 1,399,528 | -1.47(-1.76%) |
Feb 18, 2005 | 84.14 | 84.48 | 83.32 | 83.76 | 1,182,875 | -0.34(-0.41%) |
Feb 17, 2005 | 84.44 | 84.67 | 83.43 | 84.10 | 1,189,267 | -0.52(-0.61%) |
Feb 16, 2005 | 83.53 | 84.84 | 83.30 | 84.62 | 1,586,194 | +1.01(+1.20%) |
Feb 15, 2005 | 83.27 | 83.63 | 82.58 | 83.61 | 1,548,187 | +0.75(+0.90%) |
Feb 14, 2005 | 84.10 | 84.11 | 82.50 | 82.86 | 2,765,117 | -1.46(-1.73%) |
Feb 11, 2005 | 83.22 | 84.81 | 83.09 | 84.32 | 1,629,431 | +1.33(+1.60%) |
Feb 10, 2005 | 83.34 | 83.63 | 82.72 | 83.00 | 1,407,199 | -0.17(-0.21%) |
Feb 09, 2005 | 83.01 | 83.80 | 82.86 | 83.17 | 2,298,337 | -0.10(-0.12%) |
Feb 08, 2005 | 82.68 | 83.33 | 81.82 | 83.27 | 3,068,013 | +0.59(+0.72%) |
Feb 07, 2005 | 82.76 | 83.10 | 82.43 | 82.68 | 1,588,518 | -0.22(-0.27%) |
Feb 04, 2005 | 81.56 | 82.90 | 81.34 | 82.90 | 4,074,219 | +1.66(+2.04%) |
Feb 03, 2005 | 82.10 | 82.10 | 80.95 | 81.24 | 2,313,214 | -0.84(-1.03%) |
Feb 02, 2005 | 82.16 | 82.53 | 81.82 | 82.09 | 1,840,389 | -0.27(-0.32%) |