Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 77.35 | 77.48 | 76.45 | 76.94 | 1,695,678 | -0.40(-0.51%) |
May 27, 2005 | 77.74 | 77.85 | 76.98 | 77.34 | 1,349,825 | -0.39(-0.50%) |
May 26, 2005 | 76.77 | 78.07 | 76.58 | 77.73 | 1,750,299 | +1.40(+1.84%) |
May 25, 2005 | 76.31 | 76.50 | 75.80 | 76.32 | 1,398,171 | +0.02(+0.02%) |
May 24, 2005 | 76.35 | 76.51 | 75.27 | 76.31 | 2,202,023 | -0.04(-0.06%) |
May 23, 2005 | 76.13 | 77.30 | 75.99 | 76.35 | 1,526,006 | +0.36(+0.48%) |
May 20, 2005 | 76.99 | 77.06 | 75.62 | 75.99 | 1,428,270 | -0.78(-1.02%) |
May 19, 2005 | 76.68 | 77.18 | 76.08 | 76.77 | 981,892 | +0.09(+0.12%) |
May 18, 2005 | 75.51 | 76.94 | 75.22 | 76.68 | 1,529,957 | +1.36(+1.81%) |
May 17, 2005 | 74.00 | 75.52 | 73.66 | 75.32 | 1,602,126 | +0.91(+1.23%) |
May 16, 2005 | 73.12 | 74.45 | 73.04 | 74.41 | 2,102,311 | +1.60(+2.20%) |
May 13, 2005 | 73.43 | 73.57 | 72.30 | 72.81 | 2,477,102 | -0.63(-0.86%) |
May 12, 2005 | 75.38 | 75.42 | 72.89 | 73.43 | 2,428,292 | -1.94(-2.58%) |
May 11, 2005 | 75.41 | 76.28 | 74.76 | 75.38 | 2,673,503 | +0.99(+1.33%) |
May 10, 2005 | 75.03 | 75.27 | 74.23 | 74.39 | 1,858,262 | -1.05(-1.39%) |
May 09, 2005 | 74.90 | 75.77 | 74.60 | 75.44 | 1,548,551 | +0.83(+1.12%) |
May 06, 2005 | 75.16 | 75.37 | 74.30 | 74.60 | 1,054,874 | -0.42(-0.56%) |
May 05, 2005 | 74.47 | 75.38 | 74.45 | 75.03 | 1,676,852 | +0.56(+0.75%) |
May 04, 2005 | 73.23 | 74.53 | 72.81 | 74.47 | 1,862,446 | +1.43(+1.96%) |
May 03, 2005 | 73.92 | 74.16 | 73.00 | 73.04 | 1,646,752 | -0.96(-1.30%) |
May 02, 2005 | 72.97 | 74.00 | 72.80 | 74.00 | 1,879,297 | +0.90(+1.24%) |
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%) |