Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 82.25 | 82.48 | 80.00 | 81.62 | 109,586 | -0.56(-0.68%) |
Apr 28, 2005 | 83.46 | 84.07 | 82.17 | 82.17 | 93,911 | -1.29(-1.55%) |
Apr 27, 2005 | 82.70 | 83.46 | 81.05 | 83.46 | 80,990 | +0.54(+0.65%) |
Apr 26, 2005 | 84.83 | 84.83 | 82.69 | 82.92 | 76,141 | -1.62(-1.92%) |
Apr 25, 2005 | 83.28 | 84.79 | 82.63 | 84.54 | 127,037 | +1.32(+1.58%) |
Apr 22, 2005 | 83.41 | 83.53 | 82.59 | 83.23 | 57,252 | +0.27(+0.33%) |
Apr 21, 2005 | 82.20 | 83.57 | 82.20 | 82.95 | 135,103 | +0.91(+1.10%) |
Apr 20, 2005 | 83.30 | 83.55 | 81.91 | 82.05 | 84,781 | -1.26(-1.51%) |
Apr 19, 2005 | 83.80 | 83.80 | 82.79 | 83.30 | 89,327 | -0.21(-0.26%) |
Apr 18, 2005 | 83.92 | 84.67 | 83.05 | 83.52 | 195,275 | +0.01(+0.01%) |
Apr 15, 2005 | 86.04 | 86.10 | 83.47 | 83.51 | 99,873 | -1.33(-1.57%) |
Apr 14, 2005 | 86.29 | 86.51 | 84.29 | 84.84 | 165,841 | -1.44(-1.67%) |
Apr 13, 2005 | 86.83 | 87.30 | 86.27 | 86.28 | 120,422 | -0.39(-0.45%) |
Apr 12, 2005 | 85.17 | 86.77 | 84.07 | 86.67 | 72,341 | +0.98(+1.15%) |
Apr 11, 2005 | 84.93 | 85.74 | 84.13 | 85.69 | 60,346 | +1.48(+1.75%) |
Apr 08, 2005 | 86.92 | 86.92 | 84.14 | 84.21 | 112,830 | -2.33(-2.69%) |
Apr 07, 2005 | 86.73 | 86.80 | 85.88 | 86.54 | 127,253 | +0.23(+0.26%) |
Apr 06, 2005 | 87.49 | 87.65 | 86.17 | 86.31 | 74,912 | -1.29(-1.48%) |
Apr 05, 2005 | 86.17 | 87.64 | 86.17 | 87.60 | 83,939 | +1.22(+1.41%) |
Apr 04, 2005 | 85.53 | 86.70 | 84.62 | 86.39 | 71,545 | +1.07(+1.26%) |
Apr 01, 2005 | 86.53 | 86.80 | 84.82 | 85.31 | 103,932 | -0.90(-1.04%) |
Mar 31, 2005 | 86.26 | 86.49 | 85.09 | 86.21 | 108,885 | +0.04(+0.04%) |
Mar 30, 2005 | 86.39 | 87.45 | 85.80 | 86.17 | 152,546 | +0.19(+0.22%) |
Mar 29, 2005 | 84.00 | 86.26 | 83.68 | 85.98 | 416,104 | +0.39(+0.45%) |
Mar 28, 2005 | 83.62 | 85.75 | 83.31 | 85.59 | 163,517 | +2.10(+2.51%) |
Mar 24, 2005 | 83.49 | 84.01 | 83.47 | 83.49 | 98,245 | -0.38(-0.45%) |
Mar 23, 2005 | 83.25 | 83.95 | 83.11 | 83.87 | 131,866 | +0.24(+0.29%) |
Mar 22, 2005 | 83.74 | 83.96 | 83.08 | 83.63 | 107,694 | -0.21(-0.24%) |
Mar 21, 2005 | 83.46 | 84.12 | 83.46 | 83.84 | 143,487 | +0.28(+0.34%) |
Mar 18, 2005 | 83.64 | 84.14 | 83.23 | 83.56 | 176,296 | -0.44(-0.53%) |
Mar 17, 2005 | 81.68 | 84.79 | 81.33 | 84.00 | 220,665 | +2.19(+2.68%) |
Mar 16, 2005 | 79.17 | 82.09 | 78.63 | 81.81 | 245,231 | +3.00(+3.80%) |
Mar 15, 2005 | 80.28 | 81.01 | 78.69 | 78.81 | 116,066 | -1.75(-2.17%) |
Mar 14, 2005 | 79.26 | 81.29 | 79.26 | 80.56 | 91,072 | +0.94(+1.18%) |
Mar 11, 2005 | 80.05 | 80.75 | 78.13 | 79.61 | 75,377 | -0.74(-0.92%) |
Mar 10, 2005 | 80.66 | 81.51 | 79.73 | 80.35 | 68,864 | -0.46(-0.56%) |
Mar 09, 2005 | 82.09 | 82.09 | 80.77 | 80.81 | 42,180 | -1.02(-1.25%) |
Mar 08, 2005 | 83.35 | 83.35 | 81.61 | 81.83 | 58,064 | -1.35(-1.63%) |
Mar 07, 2005 | 83.43 | 83.62 | 82.89 | 83.18 | 123,459 | +0.14(+0.16%) |
Mar 04, 2005 | 83.23 | 84.03 | 82.60 | 83.05 | 137,507 | +0.27(+0.33%) |
Mar 03, 2005 | 82.34 | 83.17 | 81.49 | 82.77 | 113,954 | +0.34(+0.42%) |
Mar 02, 2005 | 81.59 | 82.94 | 81.59 | 82.43 | 91,998 | +0.62(+0.75%) |
Mar 01, 2005 | 81.01 | 82.46 | 80.49 | 81.81 | 153,211 | +1.35(+1.67%) |
Feb 28, 2005 | 81.63 | 82.17 | 79.54 | 80.47 | 301,561 | -1.70(-2.06%) |
Feb 25, 2005 | 80.91 | 82.16 | 80.41 | 82.16 | 62,240 | +1.21(+1.49%) |
Feb 24, 2005 | 81.36 | 81.39 | 79.61 | 80.95 | 174,872 | -0.83(-1.01%) |
Feb 23, 2005 | 81.77 | 82.11 | 80.57 | 81.78 | 157,174 | +0.08(+0.09%) |
Feb 22, 2005 | 81.72 | 82.55 | 81.44 | 81.71 | 233,159 | -0.59(-0.71%) |
Feb 18, 2005 | 81.74 | 82.72 | 81.52 | 82.29 | 120,140 | +0.04(+0.05%) |
Feb 17, 2005 | 79.27 | 82.85 | 79.27 | 82.25 | 367,314 | +2.21(+2.77%) |
Feb 16, 2005 | 81.32 | 81.35 | 77.74 | 80.04 | 713,924 | -1.57(-1.93%) |
Feb 15, 2005 | 82.82 | 83.72 | 80.95 | 81.62 | 208,198 | -1.49(-1.79%) |
Feb 14, 2005 | 85.65 | 85.94 | 82.55 | 83.11 | 202,301 | -2.77(-3.22%) |
Feb 11, 2005 | 85.11 | 86.12 | 84.52 | 85.88 | 94,296 | +0.59(+0.69%) |
Feb 10, 2005 | 84.85 | 87.49 | 84.57 | 85.29 | 309,607 | -0.01(-0.01%) |
Feb 09, 2005 | 86.42 | 86.65 | 84.96 | 85.30 | 85,826 | -1.02(-1.18%) |
Feb 08, 2005 | 86.98 | 86.98 | 85.34 | 86.32 | 43,212 | -0.10(-0.11%) |
Feb 07, 2005 | 86.64 | 87.27 | 85.89 | 86.42 | 126,925 | -0.65(-0.75%) |
Feb 04, 2005 | 84.71 | 87.24 | 84.69 | 87.07 | 182,892 | +2.40(+2.84%) |
Feb 03, 2005 | 83.86 | 84.84 | 82.89 | 84.67 | 93,716 | +0.59(+0.71%) |
Feb 02, 2005 | 83.44 | 84.19 | 83.03 | 84.07 | 85,953 | +0.29(+0.35%) |