Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 83.41 | 83.53 | 81.37 | 83.15 | 5,889,752 | +0.44(+0.53%) |
Apr 28, 2005 | 83.27 | 84.01 | 82.49 | 82.71 | 4,590,279 | -1.19(-1.42%) |
Apr 27, 2005 | 82.26 | 84.22 | 81.92 | 83.90 | 4,663,614 | +1.59(+1.93%) |
Apr 26, 2005 | 82.33 | 83.46 | 81.85 | 82.32 | 4,757,241 | -0.02(-0.02%) |
Apr 25, 2005 | 81.41 | 82.85 | 81.41 | 82.33 | 4,628,167 | +1.21(+1.49%) |
Apr 22, 2005 | 81.76 | 82.34 | 80.36 | 81.12 | 9,336,604 | -0.72(-0.88%) |
Apr 21, 2005 | 82.18 | 83.25 | 80.55 | 81.84 | 9,082,823 | +0.61(+0.75%) |
Apr 20, 2005 | 83.08 | 83.23 | 81.03 | 81.23 | 7,043,968 | -1.84(-2.21%) |
Apr 19, 2005 | 83.70 | 84.03 | 83.05 | 83.07 | 5,926,355 | -0.51(-0.61%) |
Apr 18, 2005 | 83.07 | 84.08 | 82.77 | 83.59 | 5,213,816 | +0.67(+0.81%) |
Apr 15, 2005 | 84.36 | 84.92 | 82.92 | 82.92 | 7,193,078 | -1.56(-1.84%) |
Apr 14, 2005 | 85.77 | 85.96 | 84.43 | 84.47 | 5,587,552 | -1.18(-1.38%) |
Apr 13, 2005 | 87.03 | 87.21 | 85.44 | 85.66 | 6,017,156 | -1.36(-1.57%) |
Apr 12, 2005 | 86.86 | 87.57 | 85.76 | 87.02 | 7,619,599 | -0.26(-0.29%) |
Apr 11, 2005 | 88.33 | 88.62 | 87.15 | 87.28 | 4,635,102 | -0.65(-0.74%) |
Apr 08, 2005 | 88.18 | 88.96 | 87.81 | 87.93 | 4,882,205 | -0.47(-0.53%) |
Apr 07, 2005 | 87.60 | 88.71 | 87.36 | 88.40 | 6,082,400 | +0.80(+0.92%) |
Apr 06, 2005 | 86.39 | 87.70 | 86.26 | 87.60 | 6,780,041 | +1.49(+1.73%) |
Apr 05, 2005 | 86.39 | 87.13 | 86.00 | 86.11 | 6,076,107 | -0.32(-0.37%) |
Apr 04, 2005 | 84.99 | 86.68 | 84.54 | 86.43 | 7,917,690 | +1.32(+1.56%) |
Apr 01, 2005 | 86.22 | 86.47 | 84.33 | 85.10 | 7,228,011 | -0.54(-0.63%) |
Mar 31, 2005 | 85.65 | 85.85 | 84.92 | 85.64 | 4,868,591 | +0.15(+0.17%) |
Mar 30, 2005 | 84.24 | 85.57 | 84.24 | 85.49 | 5,223,191 | +1.05(+1.24%) |
Mar 29, 2005 | 85.40 | 86.14 | 84.38 | 84.44 | 4,927,541 | -0.96(-1.12%) |
Mar 28, 2005 | 84.83 | 85.64 | 84.52 | 85.40 | 3,266,276 | +1.00(+1.18%) |
Mar 24, 2005 | 84.70 | 85.26 | 84.38 | 84.40 | 3,746,097 | +0.26(+0.31%) |
Mar 23, 2005 | 83.78 | 84.81 | 83.70 | 84.14 | 5,717,011 | +0.05(+0.06%) |
Mar 22, 2005 | 85.45 | 86.42 | 83.83 | 84.08 | 7,304,556 | -1.25(-1.47%) |
Mar 21, 2005 | 85.73 | 86.30 | 85.34 | 85.34 | 5,066,119 | -0.30(-0.35%) |
Mar 18, 2005 | 85.42 | 86.19 | 85.31 | 85.63 | 9,730,633 | -0.05(-0.05%) |
Mar 17, 2005 | 85.63 | 86.61 | 84.44 | 85.68 | 7,128,990 | +0.05(+0.06%) |
Mar 16, 2005 | 86.07 | 86.10 | 84.56 | 85.63 | 4,064,993 | -0.44(-0.52%) |
Mar 15, 2005 | 86.97 | 87.13 | 85.98 | 86.07 | 3,964,945 | +0.42(+0.49%) |
Mar 14, 2005 | 85.50 | 86.23 | 84.92 | 85.65 | 3,468,813 | +0.35(+0.41%) |
Mar 11, 2005 | 86.69 | 86.86 | 84.80 | 85.30 | 3,861,686 | -1.39(-1.60%) |
Mar 10, 2005 | 86.78 | 87.21 | 86.29 | 86.68 | 3,121,919 | +0.36(+0.41%) |
Mar 09, 2005 | 87.60 | 87.60 | 86.29 | 86.33 | 3,502,077 | -1.37(-1.56%) |
Mar 08, 2005 | 87.83 | 88.12 | 87.28 | 87.70 | 3,470,996 | -0.13(-0.15%) |
Mar 07, 2005 | 87.17 | 88.08 | 86.84 | 87.83 | 3,267,432 | +0.99(+1.14%) |
Mar 04, 2005 | 85.80 | 87.85 | 85.67 | 86.84 | 3,986,008 | +1.65(+1.94%) |
Mar 03, 2005 | 85.96 | 86.32 | 84.87 | 85.19 | 2,651,345 | -0.25(-0.29%) |
Mar 02, 2005 | 85.06 | 86.68 | 85.04 | 85.44 | 2,862,872 | -0.23(-0.26%) |
Mar 01, 2005 | 84.39 | 86.24 | 84.39 | 85.66 | 3,277,578 | +0.95(+1.12%) |
Feb 28, 2005 | 85.65 | 85.73 | 84.36 | 84.71 | 3,403,441 | -1.01(-1.18%) |
Feb 25, 2005 | 84.66 | 85.84 | 84.50 | 85.73 | 2,906,025 | +1.25(+1.47%) |
Feb 24, 2005 | 84.60 | 85.03 | 84.19 | 84.48 | 2,563,369 | -0.47(-0.56%) |
Feb 23, 2005 | 84.57 | 85.19 | 84.22 | 84.96 | 3,549,982 | +0.97(+1.16%) |
Feb 22, 2005 | 84.13 | 85.07 | 83.72 | 83.98 | 3,236,223 | -0.89(-1.05%) |
Feb 18, 2005 | 86.15 | 86.27 | 84.56 | 84.87 | 4,374,386 | -1.25(-1.45%) |
Feb 17, 2005 | 87.67 | 87.84 | 86.07 | 86.12 | 3,017,375 | -1.30(-1.49%) |
Feb 16, 2005 | 87.48 | 87.69 | 86.90 | 87.42 | 2,869,037 | -0.34(-0.39%) |
Feb 15, 2005 | 87.60 | 88.13 | 87.40 | 87.76 | 3,158,137 | +0.58(+0.66%) |
Feb 14, 2005 | 87.81 | 88.28 | 86.96 | 87.18 | 2,925,290 | -0.62(-0.71%) |
Feb 11, 2005 | 87.81 | 88.71 | 87.26 | 87.81 | 5,087,053 | +0.00(+0.00%) |
Feb 10, 2005 | 87.05 | 87.97 | 87.01 | 87.81 | 4,605,434 | +1.03(+1.18%) |
Feb 09, 2005 | 86.84 | 88.26 | 86.70 | 86.78 | 5,894,761 | -0.08(-0.09%) |
Feb 08, 2005 | 85.63 | 87.15 | 85.58 | 86.86 | 5,422,903 | +1.53(+1.79%) |
Feb 07, 2005 | 85.66 | 85.81 | 85.13 | 85.33 | 3,480,244 | -0.33(-0.39%) |
Feb 04, 2005 | 84.67 | 85.91 | 84.64 | 85.66 | 4,788,064 | +1.00(+1.18%) |
Feb 03, 2005 | 84.40 | 84.82 | 84.25 | 84.67 | 3,767,160 | +0.12(+0.14%) |
Feb 02, 2005 | 84.21 | 84.85 | 84.08 | 84.55 | 3,680,083 | +0.15(+0.18%) |