Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 70.90 | 71.72 | 70.30 | 71.03 | 1,169,000 | +0.58(+0.82%) |
Apr 28, 2005 | 71.36 | 72.13 | 69.60 | 70.45 | 1,397,000 | -0.92(-1.29%) |
Apr 27, 2005 | 72.79 | 72.82 | 70.62 | 71.37 | 1,541,200 | -1.53(-2.10%) |
Apr 26, 2005 | 73.16 | 74.19 | 72.57 | 72.90 | 1,212,400 | -0.26(-0.36%) |
Apr 25, 2005 | 73.60 | 74.38 | 72.66 | 73.16 | 1,209,200 | +0.20(+0.27%) |
Apr 22, 2005 | 72.40 | 74.13 | 71.96 | 72.96 | 1,055,400 | +0.56(+0.77%) |
Apr 21, 2005 | 71.50 | 72.41 | 70.10 | 72.40 | 1,058,600 | +1.50(+2.12%) |
Apr 20, 2005 | 72.48 | 73.50 | 70.79 | 70.90 | 1,126,600 | -1.38(-1.91%) |
Apr 19, 2005 | 71.20 | 72.80 | 71.00 | 72.28 | 1,367,000 | +1.65(+2.34%) |
Apr 18, 2005 | 69.24 | 70.81 | 68.52 | 70.63 | 1,143,400 | +1.56(+2.26%) |
Apr 15, 2005 | 72.21 | 72.40 | 68.60 | 69.07 | 1,736,600 | -3.14(-4.35%) |
Apr 14, 2005 | 73.15 | 73.95 | 72.01 | 72.21 | 1,479,600 | -0.69(-0.95%) |
Apr 13, 2005 | 74.60 | 74.67 | 72.61 | 72.90 | 1,856,800 | -1.70(-2.28%) |
Apr 12, 2005 | 76.02 | 76.54 | 74.15 | 74.60 | 1,429,800 | -1.41(-1.86%) |
Apr 11, 2005 | 75.30 | 76.07 | 74.36 | 76.01 | 1,270,200 | +0.72(+0.96%) |
Apr 08, 2005 | 76.67 | 76.83 | 75.19 | 75.29 | 1,763,400 | -1.38(-1.80%) |
Apr 07, 2005 | 77.50 | 77.95 | 75.39 | 76.67 | 1,762,400 | -0.35(-0.45%) |
Apr 06, 2005 | 76.41 | 77.41 | 75.77 | 77.02 | 2,056,600 | +0.62(+0.81%) |
Apr 05, 2005 | 76.65 | 77.47 | 76.00 | 76.40 | 1,772,800 | -0.58(-0.75%) |
Apr 04, 2005 | 77.00 | 77.59 | 75.51 | 76.98 | 1,878,600 | +1.16(+1.53%) |
Apr 01, 2005 | 74.75 | 75.99 | 74.45 | 75.82 | 1,431,400 | +1.56(+2.10%) |
Mar 31, 2005 | 72.60 | 75.00 | 72.60 | 74.26 | 1,954,400 | +3.49(+4.93%) |
Mar 30, 2005 | 69.90 | 70.84 | 68.43 | 70.77 | 1,201,600 | +0.96(+1.38%) |
Mar 29, 2005 | 71.04 | 72.05 | 69.81 | 69.81 | 879,000 | -1.22(-1.72%) |
Mar 28, 2005 | 70.54 | 71.43 | 70.08 | 71.03 | 1,163,000 | +0.40(+0.57%) |
Mar 24, 2005 | 70.70 | 71.95 | 69.44 | 70.63 | 1,187,000 | +0.14(+0.20%) |
Mar 23, 2005 | 72.30 | 72.30 | 69.64 | 70.49 | 1,606,400 | -2.11(-2.91%) |
Mar 22, 2005 | 73.50 | 74.57 | 72.37 | 72.60 | 1,447,800 | -0.92(-1.25%) |
Mar 21, 2005 | 74.59 | 74.89 | 72.81 | 73.52 | 1,215,600 | -1.08(-1.45%) |
Mar 18, 2005 | 75.50 | 75.54 | 73.81 | 74.60 | 1,874,000 | -0.35(-0.47%) |
Mar 17, 2005 | 73.50 | 75.00 | 72.57 | 74.95 | 1,983,800 | +2.89(+4.01%) |
Mar 16, 2005 | 71.55 | 72.81 | 70.96 | 72.06 | 1,785,800 | +0.47(+0.66%) |
Mar 15, 2005 | 71.95 | 72.97 | 71.43 | 71.59 | 1,339,000 | -0.56(-0.78%) |
Mar 14, 2005 | 72.07 | 72.30 | 70.69 | 72.15 | 1,160,400 | +0.33(+0.46%) |
Mar 11, 2005 | 71.21 | 73.11 | 71.11 | 71.82 | 1,277,800 | +0.62(+0.87%) |
Mar 10, 2005 | 72.95 | 72.95 | 70.20 | 71.20 | 1,575,400 | -1.95(-2.67%) |
Mar 09, 2005 | 74.67 | 76.05 | 73.00 | 73.15 | 1,493,800 | -1.35(-1.81%) |
Mar 08, 2005 | 76.00 | 76.86 | 74.50 | 74.50 | 1,955,600 | -0.88(-1.17%) |
Mar 07, 2005 | 76.30 | 76.52 | 74.03 | 75.38 | 1,454,800 | -0.92(-1.21%) |
Mar 04, 2005 | 75.55 | 76.65 | 74.31 | 76.30 | 1,032,800 | +1.00(+1.33%) |
Mar 03, 2005 | 74.10 | 75.65 | 74.04 | 75.30 | 1,578,400 | +1.75(+2.38%) |
Mar 02, 2005 | 72.24 | 73.68 | 71.75 | 73.55 | 1,505,200 | +1.31(+1.81%) |
Mar 01, 2005 | 74.25 | 74.60 | 71.79 | 72.24 | 1,613,800 | -2.01(-2.71%) |
Feb 28, 2005 | 75.20 | 76.55 | 70.76 | 74.25 | 2,365,200 | -0.46(-0.62%) |
Feb 25, 2005 | 72.57 | 74.85 | 72.56 | 74.71 | 1,499,200 | +1.94(+2.67%) |
Feb 24, 2005 | 72.11 | 72.87 | 70.91 | 72.77 | 1,286,400 | +0.91(+1.27%) |
Feb 23, 2005 | 71.72 | 72.74 | 71.24 | 71.86 | 1,171,800 | +0.15(+0.21%) |
Feb 22, 2005 | 73.10 | 73.50 | 71.57 | 71.71 | 1,600,200 | -0.79(-1.09%) |
Feb 18, 2005 | 70.61 | 72.78 | 70.61 | 72.50 | 1,539,800 | +2.00(+2.84%) |
Feb 17, 2005 | 71.25 | 72.20 | 70.09 | 70.50 | 1,276,600 | -0.75(-1.05%) |
Feb 16, 2005 | 69.60 | 71.25 | 69.55 | 71.25 | 1,401,000 | +1.74(+2.50%) |
Feb 15, 2005 | 69.40 | 70.12 | 69.00 | 69.51 | 1,329,800 | -0.19(-0.27%) |
Feb 14, 2005 | 69.50 | 69.91 | 68.88 | 69.70 | 1,817,400 | +0.37(+0.53%) |
Feb 11, 2005 | 68.60 | 70.25 | 67.70 | 69.33 | 2,646,800 | -0.76(-1.08%) |
Feb 10, 2005 | 68.50 | 70.31 | 64.68 | 70.09 | 5,814,200 | +5.92(+9.23%) |
Feb 09, 2005 | 64.08 | 65.11 | 63.35 | 64.17 | 1,499,000 | +0.12(+0.19%) |
Feb 08, 2005 | 63.05 | 64.12 | 62.99 | 64.05 | 1,355,800 | +0.94(+1.49%) |
Feb 07, 2005 | 63.40 | 63.53 | 62.55 | 63.11 | 1,306,800 | -0.30(-0.47%) |
Feb 04, 2005 | 62.10 | 63.41 | 61.90 | 63.41 | 1,769,600 | +1.32(+2.13%) |
Feb 03, 2005 | 62.76 | 62.95 | 61.14 | 62.09 | 927,800 | -0.67(-1.07%) |
Feb 02, 2005 | 62.00 | 62.88 | 62.00 | 62.76 | 803,800 | +0.77(+1.24%) |