Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 84.29 | 84.91 | 83.54 | 84.86 | 879,784 | +1.20(+1.43%) |
Apr 28, 2005 | 84.57 | 84.78 | 83.67 | 83.67 | 646,375 | -1.10(-1.30%) |
Apr 27, 2005 | 84.22 | 85.05 | 83.89 | 84.77 | 981,355 | +0.32(+0.37%) |
Apr 26, 2005 | 84.99 | 85.44 | 84.42 | 84.45 | 487,269 | -0.81(-0.95%) |
Apr 25, 2005 | 84.97 | 85.34 | 84.80 | 85.27 | 1,632,093 | +0.56(+0.67%) |
Apr 22, 2005 | 84.83 | 84.97 | 83.76 | 84.70 | 570,026 | -0.31(-0.36%) |
Apr 21, 2005 | 84.21 | 85.08 | 83.82 | 85.01 | 701,864 | +1.64(+1.97%) |
Apr 20, 2005 | 84.59 | 84.69 | 83.27 | 83.37 | 799,890 | -1.21(-1.43%) |
Apr 19, 2005 | 84.32 | 84.66 | 84.16 | 84.58 | 1,121,783 | +0.67(+0.80%) |
Apr 18, 2005 | 83.72 | 84.22 | 83.54 | 83.91 | 3,512,730 | +0.24(+0.29%) |
Apr 15, 2005 | 84.83 | 85.11 | 83.65 | 83.67 | 2,755,513 | -1.22(-1.43%) |
Apr 14, 2005 | 86.00 | 86.10 | 84.89 | 84.89 | 1,053,478 | -1.10(-1.28%) |
Apr 13, 2005 | 86.84 | 86.96 | 85.82 | 85.99 | 490,677 | -1.06(-1.21%) |
Apr 12, 2005 | 86.37 | 87.22 | 85.82 | 87.04 | 615,562 | +0.49(+0.57%) |
Apr 11, 2005 | 86.73 | 86.78 | 86.40 | 86.55 | 853,062 | +0.10(+0.11%) |
Apr 08, 2005 | 87.33 | 87.33 | 86.45 | 86.45 | 214,185 | -0.90(-1.03%) |
Apr 07, 2005 | 86.81 | 87.42 | 86.73 | 87.36 | 308,258 | +0.40(+0.46%) |
Apr 06, 2005 | 86.78 | 87.17 | 86.61 | 86.95 | 384,607 | +0.41(+0.47%) |
Apr 05, 2005 | 86.26 | 86.72 | 86.26 | 86.54 | 547,257 | +0.31(+0.36%) |
Apr 04, 2005 | 86.04 | 86.34 | 85.54 | 86.23 | 585,568 | +0.24(+0.28%) |
Apr 01, 2005 | 86.99 | 87.17 | 85.68 | 85.99 | 1,183,680 | -0.43(-0.49%) |
Mar 31, 2005 | 86.51 | 86.78 | 86.37 | 86.42 | 1,726,439 | -0.21(-0.24%) |
Mar 30, 2005 | 85.55 | 86.62 | 85.53 | 86.62 | 930,502 | +1.17(+1.36%) |
Mar 29, 2005 | 85.79 | 86.40 | 85.22 | 85.46 | 764,852 | -0.53(-0.61%) |
Mar 28, 2005 | 85.99 | 86.40 | 85.96 | 85.99 | 863,969 | -0.36(-0.42%) |
Mar 24, 2005 | 86.57 | 86.96 | 86.32 | 86.34 | 651,556 | +0.02(+0.03%) |
Mar 23, 2005 | 86.27 | 86.67 | 86.11 | 86.32 | 2,476,158 | +0.15(+0.17%) |
Mar 22, 2005 | 87.23 | 87.63 | 86.18 | 86.18 | 2,144,585 | -0.92(-1.05%) |
Mar 21, 2005 | 87.51 | 87.55 | 86.81 | 87.09 | 2,122,635 | -0.26(-0.29%) |
Mar 18, 2005 | 87.82 | 87.82 | 87.11 | 87.35 | 1,226,217 | -0.35(-0.40%) |
Mar 17, 2005 | 87.64 | 87.91 | 87.39 | 87.70 | 802,754 | +0.21(+0.24%) |
Mar 16, 2005 | 88.00 | 88.02 | 87.34 | 87.49 | 1,088,653 | -0.77(-0.87%) |
Mar 15, 2005 | 89.15 | 89.20 | 88.22 | 88.26 | 1,230,035 | -0.70(-0.79%) |
Mar 14, 2005 | 88.60 | 88.96 | 88.38 | 88.96 | 470,636 | +0.50(+0.56%) |
Mar 11, 2005 | 89.07 | 89.43 | 88.29 | 88.46 | 614,199 | -0.63(-0.71%) |
Mar 10, 2005 | 89.08 | 89.21 | 88.49 | 89.10 | 1,538,430 | +0.21(+0.24%) |
Mar 09, 2005 | 89.63 | 89.80 | 88.87 | 88.88 | 820,750 | -0.94(-1.05%) |
Mar 08, 2005 | 90.08 | 90.24 | 89.71 | 89.82 | 542,349 | -0.38(-0.42%) |
Mar 07, 2005 | 90.06 | 90.48 | 90.03 | 90.20 | 749,309 | +0.10(+0.11%) |
Mar 04, 2005 | 89.59 | 90.17 | 89.47 | 90.11 | 404,921 | +1.05(+1.18%) |
Mar 03, 2005 | 89.32 | 89.49 | 88.68 | 89.06 | 328,027 | +0.01(+0.02%) |
Mar 02, 2005 | 88.71 | 89.51 | 88.61 | 89.04 | 656,873 | -0.02(-0.02%) |
Mar 01, 2005 | 88.77 | 89.23 | 88.77 | 89.07 | 502,130 | +0.50(+0.56%) |
Feb 28, 2005 | 88.93 | 89.10 | 88.21 | 88.57 | 810,661 | -0.60(-0.67%) |
Feb 25, 2005 | 88.32 | 89.23 | 88.27 | 89.17 | 1,775,657 | +0.89(+1.01%) |
Feb 24, 2005 | 87.60 | 88.36 | 87.42 | 88.28 | 510,310 | +0.53(+0.60%) |
Feb 23, 2005 | 87.34 | 87.79 | 87.16 | 87.75 | 886,601 | +0.65(+0.74%) |
Feb 22, 2005 | 88.03 | 88.46 | 87.09 | 87.11 | 1,342,786 | -1.28(-1.44%) |
Feb 18, 2005 | 88.28 | 88.51 | 88.08 | 88.38 | 535,941 | +0.10(+0.12%) |
Feb 17, 2005 | 89.01 | 89.10 | 88.28 | 88.28 | 3,372,712 | -0.73(-0.82%) |
Feb 16, 2005 | 88.82 | 89.19 | 88.69 | 89.01 | 645,557 | -0.01(-0.01%) |
Feb 15, 2005 | 88.76 | 89.18 | 88.66 | 89.01 | 1,046,661 | +0.40(+0.46%) |
Feb 14, 2005 | 88.64 | 88.78 | 88.52 | 88.61 | 494,086 | -0.01(-0.01%) |
Feb 11, 2005 | 87.94 | 88.89 | 87.76 | 88.62 | 1,087,153 | +0.62(+0.70%) |
Feb 10, 2005 | 87.89 | 88.13 | 87.60 | 88.00 | 401,649 | +0.40(+0.46%) |
Feb 09, 2005 | 88.44 | 88.46 | 87.57 | 87.60 | 998,261 | -0.68(-0.77%) |
Feb 08, 2005 | 88.25 | 88.60 | 88.19 | 88.28 | 597,566 | +0.11(+0.12%) |
Feb 07, 2005 | 88.30 | 88.49 | 88.16 | 88.17 | 2,327,277 | -0.12(-0.13%) |
Feb 04, 2005 | 87.39 | 88.44 | 87.39 | 88.29 | 664,371 | +0.84(+0.96%) |
Feb 03, 2005 | 87.44 | 87.52 | 87.14 | 87.44 | 771,532 | -0.15(-0.18%) |
Feb 02, 2005 | 87.37 | 87.81 | 87.32 | 87.60 | 887,419 | +0.28(+0.32%) |