Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 72.28 | 73.10 | 71.80 | 73.10 | 1,464,529 | +1.11(+1.54%) |
Apr 28, 2005 | 72.53 | 73.24 | 71.94 | 71.99 | 1,691,030 | -1.23(-1.68%) |
Apr 27, 2005 | 72.71 | 73.57 | 71.64 | 73.22 | 2,351,939 | +0.40(+0.54%) |
Apr 26, 2005 | 74.08 | 74.36 | 72.73 | 72.82 | 2,068,144 | -1.15(-1.56%) |
Apr 25, 2005 | 73.67 | 74.85 | 73.67 | 73.98 | 1,536,814 | +0.31(+0.42%) |
Apr 22, 2005 | 74.43 | 74.85 | 73.18 | 73.67 | 2,761,012 | -1.28(-1.71%) |
Apr 21, 2005 | 73.09 | 75.11 | 72.75 | 74.95 | 2,869,324 | +2.93(+4.07%) |
Apr 20, 2005 | 72.93 | 73.03 | 71.51 | 72.01 | 2,938,355 | -1.17(-1.60%) |
Apr 19, 2005 | 73.03 | 73.49 | 72.28 | 73.18 | 2,234,563 | +0.25(+0.34%) |
Apr 18, 2005 | 72.45 | 73.59 | 71.64 | 72.93 | 2,841,433 | +0.70(+0.96%) |
Apr 15, 2005 | 73.79 | 74.59 | 71.71 | 72.24 | 4,829,274 | -1.92(-2.59%) |
Apr 14, 2005 | 76.80 | 76.96 | 73.72 | 74.16 | 4,225,658 | -2.64(-3.44%) |
Apr 13, 2005 | 78.66 | 78.67 | 76.25 | 76.80 | 2,223,639 | -2.21(-2.80%) |
Apr 12, 2005 | 77.87 | 79.20 | 76.68 | 79.01 | 2,539,625 | +0.97(+1.25%) |
Apr 11, 2005 | 78.65 | 79.13 | 77.96 | 78.04 | 1,581,672 | -0.28(-0.36%) |
Apr 08, 2005 | 79.82 | 79.83 | 78.17 | 78.32 | 1,785,163 | -1.63(-2.03%) |
Apr 07, 2005 | 80.07 | 80.28 | 79.16 | 79.95 | 1,664,998 | -0.17(-0.21%) |
Apr 06, 2005 | 79.94 | 80.92 | 79.71 | 80.12 | 1,044,066 | +0.19(+0.24%) |
Apr 05, 2005 | 79.91 | 80.51 | 79.63 | 79.93 | 932,617 | +0.01(+0.01%) |
Apr 04, 2005 | 79.47 | 80.20 | 78.74 | 79.92 | 1,595,037 | +0.46(+0.57%) |
Apr 01, 2005 | 80.95 | 81.72 | 79.18 | 79.47 | 2,905,931 | -1.38(-1.70%) |
Mar 31, 2005 | 81.59 | 81.87 | 80.51 | 80.84 | 1,576,791 | -0.90(-1.11%) |
Mar 30, 2005 | 80.45 | 81.90 | 80.45 | 81.75 | 1,286,024 | +1.54(+1.92%) |
Mar 29, 2005 | 80.97 | 81.28 | 79.93 | 80.21 | 2,042,461 | -1.20(-1.47%) |
Mar 28, 2005 | 80.89 | 81.81 | 80.89 | 81.40 | 1,227,103 | +0.61(+0.76%) |
Mar 24, 2005 | 81.09 | 81.60 | 80.76 | 80.79 | 1,254,879 | +0.02(+0.02%) |
Mar 23, 2005 | 80.63 | 81.10 | 79.81 | 80.77 | 1,769,242 | -0.67(-0.82%) |
Mar 22, 2005 | 81.69 | 83.03 | 81.44 | 81.44 | 1,773,774 | -0.15(-0.18%) |
Mar 21, 2005 | 82.18 | 82.61 | 80.86 | 81.59 | 2,232,239 | -1.13(-1.36%) |
Mar 18, 2005 | 83.41 | 83.62 | 81.94 | 82.72 | 3,911,648 | -0.61(-0.73%) |
Mar 17, 2005 | 82.60 | 84.65 | 81.76 | 83.33 | 3,258,292 | -0.08(-0.09%) |
Mar 16, 2005 | 84.94 | 85.27 | 82.92 | 83.41 | 2,709,530 | -1.46(-1.72%) |
Mar 15, 2005 | 86.69 | 87.06 | 84.86 | 84.87 | 2,207,950 | -1.68(-1.94%) |
Mar 14, 2005 | 86.41 | 86.82 | 85.61 | 86.55 | 1,968,549 | +0.73(+0.85%) |
Mar 11, 2005 | 85.29 | 86.21 | 85.05 | 85.82 | 1,177,945 | +0.52(+0.62%) |
Mar 10, 2005 | 85.53 | 85.78 | 84.76 | 85.29 | 1,465,691 | -0.39(-0.45%) |
Mar 09, 2005 | 86.26 | 86.39 | 85.65 | 85.68 | 1,158,189 | -1.00(-1.15%) |
Mar 08, 2005 | 86.91 | 87.37 | 86.49 | 86.68 | 1,139,711 | -0.71(-0.81%) |
Mar 07, 2005 | 85.76 | 87.66 | 85.48 | 87.38 | 2,073,839 | +1.68(+1.96%) |
Mar 04, 2005 | 84.46 | 86.04 | 84.45 | 85.70 | 1,471,618 | +1.44(+1.71%) |
Mar 03, 2005 | 83.72 | 84.35 | 83.24 | 84.27 | 1,565,984 | +0.66(+0.79%) |
Mar 02, 2005 | 83.90 | 84.20 | 83.26 | 83.60 | 1,368,768 | -0.81(-0.96%) |
Mar 01, 2005 | 84.19 | 84.59 | 84.01 | 84.41 | 1,317,867 | +0.28(+0.33%) |
Feb 28, 2005 | 84.55 | 85.11 | 83.66 | 84.14 | 1,749,718 | -0.57(-0.67%) |
Feb 25, 2005 | 84.06 | 84.88 | 83.85 | 84.71 | 1,424,784 | +0.62(+0.74%) |
Feb 24, 2005 | 83.13 | 84.19 | 82.52 | 84.09 | 1,108,798 | +0.93(+1.12%) |
Feb 23, 2005 | 82.30 | 83.54 | 82.30 | 83.16 | 1,289,278 | +0.86(+1.05%) |
Feb 22, 2005 | 83.50 | 83.76 | 82.20 | 82.30 | 1,399,333 | -1.47(-1.76%) |
Feb 18, 2005 | 84.16 | 84.49 | 83.33 | 83.77 | 1,182,710 | -0.34(-0.41%) |
Feb 17, 2005 | 84.46 | 84.68 | 83.44 | 84.11 | 1,189,101 | -0.52(-0.61%) |
Feb 16, 2005 | 83.54 | 84.85 | 83.31 | 84.63 | 1,585,972 | +1.01(+1.20%) |
Feb 15, 2005 | 83.28 | 83.64 | 82.59 | 83.62 | 1,547,970 | +0.75(+0.90%) |
Feb 14, 2005 | 84.11 | 84.12 | 82.51 | 82.87 | 2,764,731 | -1.46(-1.73%) |
Feb 11, 2005 | 83.23 | 84.82 | 83.11 | 84.34 | 1,629,204 | +1.33(+1.60%) |
Feb 10, 2005 | 83.35 | 83.64 | 82.74 | 83.01 | 1,407,003 | -0.17(-0.21%) |
Feb 09, 2005 | 83.02 | 83.81 | 82.87 | 83.18 | 2,298,016 | -0.10(-0.12%) |
Feb 08, 2005 | 82.69 | 83.34 | 81.83 | 83.29 | 3,067,585 | +0.59(+0.72%) |
Feb 07, 2005 | 82.77 | 83.11 | 82.44 | 82.69 | 1,588,297 | -0.22(-0.27%) |
Feb 04, 2005 | 81.57 | 82.92 | 81.35 | 82.92 | 4,073,650 | +1.66(+2.04%) |
Feb 03, 2005 | 82.11 | 82.11 | 80.96 | 81.26 | 2,312,891 | -0.84(-1.03%) |
Feb 02, 2005 | 82.18 | 82.54 | 81.83 | 82.10 | 1,840,132 | -0.27(-0.32%) |