Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 84.28 | 84.90 | 83.53 | 84.85 | 879,887 | +1.20(+1.43%) |
Apr 28, 2005 | 84.56 | 84.77 | 83.66 | 83.66 | 646,450 | -1.10(-1.30%) |
Apr 27, 2005 | 84.22 | 85.04 | 83.88 | 84.76 | 981,470 | +0.32(+0.37%) |
Apr 26, 2005 | 84.98 | 85.43 | 84.41 | 84.44 | 487,326 | -0.81(-0.95%) |
Apr 25, 2005 | 84.96 | 85.33 | 84.79 | 85.26 | 1,632,284 | +0.56(+0.67%) |
Apr 22, 2005 | 84.82 | 84.96 | 83.75 | 84.69 | 570,092 | -0.31(-0.36%) |
Apr 21, 2005 | 84.20 | 85.07 | 83.81 | 85.00 | 701,946 | +1.64(+1.97%) |
Apr 20, 2005 | 84.58 | 84.68 | 83.26 | 83.36 | 799,984 | -1.21(-1.43%) |
Apr 19, 2005 | 84.31 | 84.65 | 84.15 | 84.57 | 1,121,914 | +0.67(+0.80%) |
Apr 18, 2005 | 83.71 | 84.21 | 83.53 | 83.90 | 3,513,139 | +0.24(+0.29%) |
Apr 15, 2005 | 84.82 | 85.10 | 83.64 | 83.66 | 2,755,834 | -1.22(-1.43%) |
Apr 14, 2005 | 85.99 | 86.09 | 84.88 | 84.88 | 1,053,601 | -1.10(-1.28%) |
Apr 13, 2005 | 86.83 | 86.95 | 85.81 | 85.98 | 490,735 | -1.06(-1.21%) |
Apr 12, 2005 | 86.36 | 87.21 | 85.81 | 87.03 | 615,634 | +0.49(+0.57%) |
Apr 11, 2005 | 86.72 | 86.77 | 86.39 | 86.54 | 853,161 | +0.10(+0.11%) |
Apr 08, 2005 | 87.32 | 87.32 | 86.44 | 86.44 | 214,210 | -0.90(-1.03%) |
Apr 07, 2005 | 86.80 | 87.41 | 86.72 | 87.35 | 308,294 | +0.40(+0.46%) |
Apr 06, 2005 | 86.77 | 87.16 | 86.60 | 86.94 | 384,652 | +0.41(+0.47%) |
Apr 05, 2005 | 86.25 | 86.71 | 86.25 | 86.53 | 547,321 | +0.31(+0.36%) |
Apr 04, 2005 | 86.03 | 86.33 | 85.53 | 86.22 | 585,636 | +0.24(+0.28%) |
Apr 01, 2005 | 86.98 | 87.16 | 85.67 | 85.98 | 1,183,818 | -0.43(-0.49%) |
Mar 31, 2005 | 86.50 | 86.77 | 86.36 | 86.41 | 1,726,640 | -0.21(-0.24%) |
Mar 30, 2005 | 85.54 | 86.61 | 85.52 | 86.61 | 930,610 | +1.17(+1.36%) |
Mar 29, 2005 | 85.78 | 86.39 | 85.21 | 85.45 | 764,941 | -0.53(-0.61%) |
Mar 28, 2005 | 85.98 | 86.39 | 85.95 | 85.98 | 864,070 | -0.36(-0.42%) |
Mar 24, 2005 | 86.56 | 86.95 | 86.31 | 86.33 | 651,631 | +0.02(+0.03%) |
Mar 23, 2005 | 86.26 | 86.66 | 86.10 | 86.31 | 2,476,446 | +0.15(+0.17%) |
Mar 22, 2005 | 87.22 | 87.62 | 86.17 | 86.17 | 2,144,835 | -0.92(-1.05%) |
Mar 21, 2005 | 87.50 | 87.54 | 86.80 | 87.08 | 2,122,882 | -0.26(-0.29%) |
Mar 18, 2005 | 87.81 | 87.81 | 87.10 | 87.34 | 1,226,360 | -0.35(-0.40%) |
Mar 17, 2005 | 87.63 | 87.90 | 87.38 | 87.69 | 802,847 | +0.21(+0.24%) |
Mar 16, 2005 | 87.98 | 88.01 | 87.33 | 87.48 | 1,088,780 | -0.77(-0.87%) |
Mar 15, 2005 | 89.14 | 89.19 | 88.21 | 88.25 | 1,230,178 | -0.70(-0.79%) |
Mar 14, 2005 | 88.59 | 88.95 | 88.37 | 88.95 | 470,691 | +0.50(+0.56%) |
Mar 11, 2005 | 89.06 | 89.42 | 88.28 | 88.45 | 614,271 | -0.63(-0.71%) |
Mar 10, 2005 | 89.07 | 89.20 | 88.48 | 89.08 | 1,538,609 | +0.21(+0.24%) |
Mar 09, 2005 | 89.62 | 89.79 | 88.86 | 88.87 | 820,846 | -0.94(-1.05%) |
Mar 08, 2005 | 90.07 | 90.23 | 89.70 | 89.81 | 542,412 | -0.38(-0.42%) |
Mar 07, 2005 | 90.05 | 90.47 | 90.02 | 90.19 | 749,397 | +0.10(+0.11%) |
Mar 04, 2005 | 89.58 | 90.16 | 89.46 | 90.10 | 404,968 | +1.05(+1.18%) |
Mar 03, 2005 | 89.31 | 89.48 | 88.67 | 89.05 | 328,065 | +0.01(+0.02%) |
Mar 02, 2005 | 88.70 | 89.50 | 88.60 | 89.03 | 656,949 | -0.02(-0.02%) |
Mar 01, 2005 | 88.76 | 89.22 | 88.76 | 89.06 | 502,188 | +0.50(+0.56%) |
Feb 28, 2005 | 88.92 | 89.09 | 88.20 | 88.56 | 810,756 | -0.60(-0.67%) |
Feb 25, 2005 | 88.31 | 89.22 | 88.26 | 89.16 | 1,775,863 | +0.89(+1.01%) |
Feb 24, 2005 | 87.59 | 88.35 | 87.41 | 88.27 | 510,369 | +0.53(+0.60%) |
Feb 23, 2005 | 87.33 | 87.78 | 87.15 | 87.74 | 886,704 | +0.65(+0.74%) |
Feb 22, 2005 | 88.02 | 88.45 | 87.08 | 87.10 | 1,342,942 | -1.28(-1.44%) |
Feb 18, 2005 | 88.27 | 88.50 | 88.07 | 88.37 | 536,004 | +0.10(+0.12%) |
Feb 17, 2005 | 89.00 | 89.09 | 88.27 | 88.27 | 3,373,105 | -0.73(-0.82%) |
Feb 16, 2005 | 88.81 | 89.18 | 88.68 | 89.00 | 645,632 | -0.01(-0.01%) |
Feb 15, 2005 | 88.75 | 89.17 | 88.65 | 89.00 | 1,046,783 | +0.40(+0.46%) |
Feb 14, 2005 | 88.63 | 88.77 | 88.51 | 88.60 | 494,143 | -0.01(-0.01%) |
Feb 11, 2005 | 87.93 | 88.88 | 87.75 | 88.61 | 1,087,280 | +0.62(+0.70%) |
Feb 10, 2005 | 87.88 | 88.12 | 87.59 | 87.99 | 401,696 | +0.40(+0.46%) |
Feb 09, 2005 | 88.43 | 88.45 | 87.56 | 87.59 | 998,378 | -0.68(-0.77%) |
Feb 08, 2005 | 88.24 | 88.59 | 88.18 | 88.27 | 597,636 | +0.11(+0.12%) |
Feb 07, 2005 | 88.29 | 88.48 | 88.15 | 88.16 | 2,327,548 | -0.12(-0.13%) |
Feb 04, 2005 | 87.38 | 88.42 | 87.38 | 88.28 | 664,449 | +0.84(+0.96%) |
Feb 03, 2005 | 87.43 | 87.51 | 87.13 | 87.43 | 771,622 | -0.15(-0.18%) |
Feb 02, 2005 | 87.36 | 87.80 | 87.31 | 87.59 | 887,522 | +0.28(+0.32%) |