Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 74.40 | 76.42 | 74.21 | 76.37 | 9,814,791 | +1.57(+2.09%) |
May 27, 2005 | 75.94 | 75.95 | 74.53 | 74.80 | 8,590,288 | -0.86(-1.14%) |
May 26, 2005 | 76.80 | 76.88 | 75.22 | 75.66 | 10,231,768 | -0.51(-0.67%) |
May 25, 2005 | 78.09 | 78.09 | 76.16 | 76.17 | 8,542,028 | -1.83(-2.34%) |
May 24, 2005 | 78.72 | 78.72 | 77.31 | 78.00 | 5,258,302 | -0.87(-1.10%) |
May 23, 2005 | 79.62 | 79.62 | 78.56 | 78.87 | 4,731,782 | -0.31(-0.39%) |
May 20, 2005 | 78.29 | 79.27 | 77.97 | 79.17 | 4,462,777 | +0.75(+0.96%) |
May 19, 2005 | 77.72 | 78.72 | 77.72 | 78.42 | 4,921,120 | +0.42(+0.54%) |
May 18, 2005 | 77.15 | 78.30 | 77.15 | 78.00 | 6,700,741 | +0.96(+1.25%) |
May 17, 2005 | 76.37 | 77.24 | 76.17 | 77.03 | 6,889,312 | -0.05(-0.07%) |
May 16, 2005 | 76.62 | 77.77 | 76.60 | 77.09 | 6,279,423 | +0.47(+0.61%) |
May 13, 2005 | 78.48 | 78.48 | 75.52 | 76.62 | 11,733,447 | -1.88(-2.39%) |
May 12, 2005 | 81.07 | 81.25 | 77.81 | 78.50 | 9,531,231 | -2.76(-3.40%) |
May 11, 2005 | 80.32 | 81.49 | 79.87 | 81.26 | 6,552,258 | +1.28(+1.61%) |
May 10, 2005 | 81.63 | 81.67 | 79.74 | 79.98 | 8,142,159 | -2.66(-3.21%) |
May 09, 2005 | 81.83 | 82.66 | 81.63 | 82.63 | 4,666,031 | +0.64(+0.78%) |
May 06, 2005 | 82.83 | 83.17 | 81.85 | 81.99 | 4,874,647 | -0.49(-0.59%) |
May 05, 2005 | 83.65 | 84.04 | 81.90 | 82.48 | 6,037,867 | -0.76(-0.91%) |
May 04, 2005 | 82.40 | 83.93 | 81.97 | 83.24 | 6,646,225 | +1.49(+1.82%) |
May 03, 2005 | 81.11 | 82.16 | 80.71 | 81.75 | 7,175,809 | -0.07(-0.09%) |
May 02, 2005 | 82.62 | 82.91 | 80.68 | 81.82 | 8,025,977 | -1.83(-2.18%) |
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%) |