Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 64.65 | 64.94 | 63.62 | 63.86 | 1,094,600 | -0.25(-0.39%) |
Apr 28, 2005 | 63.50 | 64.66 | 63.36 | 64.11 | 1,329,400 | -0.34(-0.53%) |
Apr 27, 2005 | 66.35 | 66.50 | 64.23 | 64.45 | 1,488,600 | -2.72(-4.05%) |
Apr 26, 2005 | 66.80 | 67.51 | 66.75 | 67.17 | 639,800 | -0.46(-0.68%) |
Apr 25, 2005 | 67.70 | 68.25 | 67.06 | 67.63 | 897,600 | +0.47(+0.70%) |
Apr 22, 2005 | 67.37 | 68.26 | 66.34 | 67.16 | 868,700 | -0.07(-0.10%) |
Apr 21, 2005 | 65.39 | 67.25 | 65.25 | 67.23 | 1,057,500 | +1.65(+2.52%) |
Apr 20, 2005 | 67.05 | 67.75 | 65.44 | 65.58 | 1,098,600 | -1.24(-1.86%) |
Apr 19, 2005 | 65.25 | 67.40 | 65.24 | 66.82 | 1,244,200 | +2.30(+3.56%) |
Apr 18, 2005 | 63.00 | 64.69 | 62.62 | 64.52 | 1,233,000 | +1.01(+1.59%) |
Apr 15, 2005 | 65.21 | 65.44 | 63.50 | 63.51 | 1,728,400 | -2.26(-3.44%) |
Apr 14, 2005 | 66.55 | 67.35 | 65.61 | 65.77 | 1,471,100 | -0.71(-1.07%) |
Apr 13, 2005 | 67.20 | 67.60 | 66.21 | 66.48 | 1,545,900 | -2.05(-2.99%) |
Apr 12, 2005 | 70.61 | 70.91 | 67.82 | 68.53 | 1,448,500 | -1.87(-2.66%) |
Apr 11, 2005 | 69.39 | 70.47 | 69.07 | 70.40 | 1,000,100 | +0.40(+0.57%) |
Apr 08, 2005 | 70.89 | 71.88 | 69.97 | 70.00 | 1,040,900 | -1.40(-1.96%) |
Apr 07, 2005 | 73.80 | 74.22 | 71.22 | 71.40 | 1,948,900 | -1.57(-2.15%) |
Apr 06, 2005 | 70.30 | 72.97 | 69.76 | 72.97 | 1,710,300 | +1.93(+2.72%) |
Apr 05, 2005 | 71.56 | 72.20 | 70.40 | 71.04 | 1,037,400 | -0.69(-0.96%) |
Apr 04, 2005 | 72.39 | 73.86 | 71.33 | 71.73 | 1,861,300 | -0.45(-0.62%) |
Apr 01, 2005 | 71.30 | 72.40 | 71.08 | 72.18 | 1,556,400 | +1.76(+2.50%) |
Mar 31, 2005 | 69.58 | 70.85 | 69.04 | 70.42 | 1,239,000 | +2.83(+4.19%) |
Mar 30, 2005 | 66.90 | 67.66 | 65.44 | 67.59 | 1,393,800 | +0.56(+0.84%) |
Mar 29, 2005 | 66.80 | 68.59 | 66.68 | 67.03 | 1,061,400 | +0.23(+0.34%) |
Mar 28, 2005 | 66.90 | 67.20 | 66.16 | 66.80 | 986,000 | -0.75(-1.11%) |
Mar 24, 2005 | 67.70 | 68.19 | 67.05 | 67.55 | 1,081,000 | +0.69(+1.03%) |
Mar 23, 2005 | 66.65 | 68.10 | 66.65 | 66.86 | 1,329,900 | -1.34(-1.96%) |
Mar 22, 2005 | 69.36 | 70.26 | 68.11 | 68.20 | 1,336,700 | -0.91(-1.32%) |
Mar 21, 2005 | 68.95 | 69.73 | 68.45 | 69.11 | 1,135,500 | -0.82(-1.17%) |
Mar 18, 2005 | 70.20 | 70.99 | 69.76 | 69.93 | 1,008,200 | -0.82(-1.16%) |
Mar 17, 2005 | 71.31 | 71.84 | 70.15 | 70.75 | 1,099,100 | +0.96(+1.38%) |
Mar 16, 2005 | 68.75 | 70.92 | 68.53 | 69.79 | 1,023,800 | +0.82(+1.19%) |
Mar 15, 2005 | 70.05 | 70.05 | 68.92 | 68.97 | 1,023,900 | -0.35(-0.50%) |
Mar 14, 2005 | 68.85 | 69.64 | 67.64 | 69.32 | 1,100,700 | +0.57(+0.83%) |
Mar 11, 2005 | 67.06 | 69.30 | 66.95 | 68.75 | 1,466,100 | +1.29(+1.91%) |
Mar 10, 2005 | 68.95 | 69.00 | 67.00 | 67.46 | 1,984,300 | -2.22(-3.19%) |
Mar 09, 2005 | 70.95 | 72.89 | 69.67 | 69.68 | 1,689,200 | -0.77(-1.09%) |
Mar 08, 2005 | 70.07 | 71.16 | 69.85 | 70.45 | 888,500 | +0.46(+0.66%) |
Mar 07, 2005 | 71.11 | 71.27 | 69.41 | 69.99 | 1,162,500 | -1.15(-1.62%) |
Mar 04, 2005 | 69.85 | 71.86 | 69.41 | 71.14 | 1,642,500 | +1.97(+2.85%) |
Mar 03, 2005 | 69.18 | 69.75 | 68.13 | 69.17 | 1,478,600 | +1.24(+1.83%) |
Mar 02, 2005 | 66.18 | 68.45 | 66.15 | 67.93 | 1,078,300 | +1.26(+1.89%) |
Mar 01, 2005 | 66.70 | 68.17 | 65.68 | 66.67 | 1,628,900 | -0.22(-0.33%) |
Feb 28, 2005 | 68.50 | 69.24 | 65.40 | 66.89 | 2,117,800 | -0.72(-1.06%) |
Feb 25, 2005 | 65.38 | 68.45 | 65.21 | 67.61 | 1,851,500 | +2.24(+3.43%) |
Feb 24, 2005 | 65.25 | 65.46 | 64.25 | 65.37 | 1,287,600 | +0.31(+0.48%) |
Feb 23, 2005 | 64.49 | 66.00 | 63.92 | 65.06 | 1,265,200 | +0.43(+0.67%) |
Feb 22, 2005 | 64.50 | 64.99 | 63.85 | 64.63 | 2,139,800 | +1.13(+1.78%) |
Feb 18, 2005 | 62.32 | 63.86 | 62.06 | 63.50 | 892,600 | +1.43(+2.30%) |
Feb 17, 2005 | 63.96 | 64.88 | 61.90 | 62.07 | 1,483,900 | -1.88(-2.94%) |
Feb 16, 2005 | 62.11 | 64.09 | 62.11 | 63.95 | 942,800 | +1.88(+3.03%) |
Feb 15, 2005 | 61.90 | 62.38 | 61.66 | 62.07 | 557,200 | +0.09(+0.15%) |
Feb 14, 2005 | 61.75 | 62.03 | 61.30 | 61.98 | 472,500 | +0.54(+0.88%) |
Feb 11, 2005 | 60.70 | 62.11 | 60.50 | 61.44 | 861,500 | +0.03(+0.05%) |
Feb 10, 2005 | 59.97 | 61.92 | 59.93 | 61.41 | 1,030,800 | +2.16(+3.65%) |
Feb 09, 2005 | 59.35 | 60.05 | 59.25 | 59.25 | 1,077,000 | -0.87(-1.45%) |
Feb 08, 2005 | 59.75 | 60.25 | 59.58 | 60.12 | 742,700 | -0.15(-0.25%) |
Feb 07, 2005 | 61.15 | 61.16 | 60.21 | 60.27 | 751,800 | -0.48(-0.79%) |
Feb 04, 2005 | 60.65 | 61.12 | 60.59 | 60.75 | 601,000 | +0.03(+0.05%) |
Feb 03, 2005 | 60.37 | 61.22 | 60.32 | 60.72 | 787,900 | -0.06(-0.10%) |
Feb 02, 2005 | 60.50 | 61.04 | 60.14 | 60.78 | 993,300 | +0.43(+0.71%) |