Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 105.00 | 105.00 | 100.00 | 102.60 | 2,555 | -1.88(-1.80%) |
Apr 28, 2005 | 102.30 | 104.48 | 102.30 | 104.48 | 1,600 | +1.48(+1.44%) |
Apr 27, 2005 | 103.76 | 103.88 | 102.55 | 103.00 | 4,579 | +0.01(+0.01%) |
Apr 26, 2005 | 101.96 | 104.23 | 101.28 | 102.99 | 7,246 | +2.98(+2.98%) |
Apr 25, 2005 | 98.99 | 100.25 | 98.99 | 100.01 | 33,894 | +1.36(+1.38%) |
Apr 22, 2005 | 102.60 | 102.60 | 98.21 | 98.65 | 8,639 | -4.51(-4.37%) |
Apr 21, 2005 | 104.25 | 104.25 | 102.62 | 103.16 | 18,888 | -1.09(-1.05%) |
Apr 20, 2005 | 105.23 | 105.23 | 103.75 | 104.25 | 7,900 | +0.13(+0.12%) |
Apr 19, 2005 | 103.00 | 104.50 | 103.00 | 104.12 | 7,150 | +0.82(+0.79%) |
Apr 18, 2005 | 103.31 | 103.99 | 103.30 | 103.30 | 5,207 | -1.35(-1.29%) |
Apr 15, 2005 | 104.43 | 105.00 | 103.50 | 104.65 | 21,219 | +0.22(+0.21%) |
Apr 14, 2005 | 104.23 | 106.43 | 102.03 | 104.43 | 24,346 | -0.19(-0.18%) |
Apr 13, 2005 | 105.49 | 105.49 | 103.50 | 104.62 | 800 | +0.15(+0.14%) |
Apr 12, 2005 | 104.96 | 105.52 | 104.20 | 104.47 | 4,884 | -1.59(-1.50%) |
Apr 11, 2005 | 106.75 | 106.90 | 105.01 | 106.06 | 5,920 | -1.13(-1.05%) |
Apr 08, 2005 | 105.60 | 107.50 | 105.60 | 107.19 | 4,092 | +0.92(+0.87%) |
Apr 07, 2005 | 104.30 | 106.27 | 104.30 | 106.27 | 2,100 | +1.16(+1.10%) |
Apr 06, 2005 | 104.31 | 105.32 | 104.31 | 105.11 | 1,900 | +0.11(+0.10%) |
Apr 05, 2005 | 106.00 | 106.00 | 104.50 | 105.00 | 9,819 | -1.44(-1.35%) |
Apr 04, 2005 | 105.41 | 106.44 | 105.20 | 106.44 | 1,506 | +1.68(+1.60%) |
Apr 01, 2005 | 105.60 | 105.61 | 104.76 | 104.76 | 2,757 | -1.14(-1.08%) |
Mar 31, 2005 | 104.49 | 105.90 | 104.49 | 105.90 | 5,990 | +0.66(+0.63%) |
Mar 30, 2005 | 105.75 | 106.00 | 104.50 | 105.24 | 11,724 | -0.09(-0.09%) |
Mar 29, 2005 | 105.38 | 105.43 | 104.45 | 105.33 | 2,215 | +0.44(+0.42%) |
Mar 28, 2005 | 104.65 | 106.55 | 104.60 | 104.89 | 10,158 | -0.40(-0.38%) |
Mar 24, 2005 | 105.14 | 106.70 | 105.00 | 105.29 | 13,028 | +0.39(+0.37%) |
Mar 23, 2005 | 104.50 | 106.45 | 104.41 | 104.90 | 18,963 | +0.02(+0.02%) |
Mar 22, 2005 | 104.10 | 105.00 | 104.10 | 104.88 | 3,603 | +0.08(+0.08%) |
Mar 21, 2005 | 105.21 | 105.21 | 104.50 | 104.80 | 2,156 | -1.15(-1.09%) |
Mar 18, 2005 | 106.01 | 106.03 | 105.12 | 105.95 | 2,562 | -0.33(-0.31%) |
Mar 17, 2005 | 106.01 | 106.49 | 106.01 | 106.28 | 2,115 | -0.17(-0.16%) |
Mar 16, 2005 | 106.91 | 106.91 | 106.20 | 106.45 | 2,025 | +0.21(+0.20%) |
Mar 15, 2005 | 106.20 | 107.20 | 106.05 | 106.24 | 9,876 | -0.35(-0.33%) |
Mar 14, 2005 | 106.50 | 107.55 | 106.08 | 106.59 | 4,232 | +0.26(+0.24%) |
Mar 11, 2005 | 107.12 | 107.12 | 106.00 | 106.33 | 5,727 | -0.07(-0.07%) |
Mar 10, 2005 | 108.40 | 108.40 | 106.14 | 106.40 | 4,477 | -1.14(-1.06%) |
Mar 09, 2005 | 107.31 | 107.54 | 106.16 | 107.54 | 2,132 | +0.29(+0.27%) |
Mar 08, 2005 | 107.70 | 107.71 | 106.54 | 107.25 | 7,856 | -0.14(-0.13%) |
Mar 07, 2005 | 106.99 | 107.97 | 106.99 | 107.39 | 8,117 | +0.16(+0.15%) |
Mar 04, 2005 | 107.90 | 108.30 | 107.23 | 107.23 | 3,002 | -0.67(-0.62%) |
Mar 03, 2005 | 108.18 | 108.49 | 106.99 | 107.90 | 3,964 | -0.28(-0.26%) |
Mar 02, 2005 | 106.82 | 108.18 | 106.44 | 108.18 | 1,743 | -0.67(-0.62%) |
Mar 01, 2005 | 108.94 | 108.94 | 107.17 | 108.85 | 6,301 | -0.29(-0.27%) |
Feb 28, 2005 | 108.90 | 109.14 | 107.93 | 109.14 | 10,393 | +0.92(+0.85%) |
Feb 25, 2005 | 108.94 | 108.94 | 107.56 | 108.22 | 4,890 | +1.22(+1.14%) |
Feb 24, 2005 | 106.80 | 108.58 | 106.76 | 107.00 | 47,740 | +0.20(+0.19%) |
Feb 23, 2005 | 108.70 | 108.70 | 106.28 | 106.80 | 5,900 | -2.78(-2.54%) |
Feb 22, 2005 | 110.15 | 110.15 | 109.30 | 109.58 | 1,770 | +0.02(+0.02%) |
Feb 18, 2005 | 109.93 | 110.66 | 109.55 | 109.56 | 1,825 | +0.31(+0.28%) |
Feb 17, 2005 | 109.35 | 109.51 | 109.25 | 109.25 | 1,316 | -1.09(-0.99%) |
Feb 16, 2005 | 111.10 | 111.10 | 109.25 | 110.34 | 5,869 | +0.42(+0.38%) |
Feb 15, 2005 | 110.48 | 110.48 | 109.50 | 109.92 | 3,603 | +0.49(+0.45%) |
Feb 14, 2005 | 110.99 | 110.99 | 109.43 | 109.43 | 3,750 | -0.66(-0.60%) |
Feb 11, 2005 | 109.81 | 110.35 | 109.81 | 110.09 | 5,909 | +0.05(+0.05%) |
Feb 10, 2005 | 110.25 | 110.25 | 109.80 | 110.04 | 15,106 | -0.23(-0.21%) |
Feb 09, 2005 | 109.54 | 110.53 | 109.51 | 110.27 | 2,850 | +0.67(+0.61%) |
Feb 08, 2005 | 109.51 | 110.50 | 109.05 | 109.60 | 15,366 | +0.74(+0.68%) |
Feb 07, 2005 | 108.92 | 108.99 | 108.66 | 108.86 | 2,199 | +0.36(+0.33%) |
Feb 04, 2005 | 109.00 | 109.24 | 108.33 | 108.50 | 3,667 | +0.90(+0.84%) |
Feb 03, 2005 | 106.97 | 107.67 | 106.31 | 107.60 | 1,400 | -1.36(-1.25%) |
Feb 02, 2005 | 107.55 | 108.96 | 106.98 | 108.96 | 6,073 | +2.23(+2.09%) |