Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 82.28 | 82.50 | 80.02 | 81.64 | 109,550 | -0.56(-0.68%) |
Apr 28, 2005 | 83.49 | 84.09 | 82.20 | 82.20 | 93,880 | -1.29(-1.55%) |
Apr 27, 2005 | 82.72 | 83.49 | 81.08 | 83.49 | 80,963 | +0.54(+0.65%) |
Apr 26, 2005 | 84.85 | 84.85 | 82.72 | 82.95 | 76,116 | -1.62(-1.92%) |
Apr 25, 2005 | 83.31 | 84.82 | 82.65 | 84.57 | 126,995 | +1.32(+1.58%) |
Apr 22, 2005 | 83.44 | 83.56 | 82.62 | 83.26 | 57,233 | +0.27(+0.33%) |
Apr 21, 2005 | 82.23 | 83.60 | 82.23 | 82.98 | 135,059 | +0.91(+1.10%) |
Apr 20, 2005 | 83.33 | 83.58 | 81.94 | 82.08 | 84,753 | -1.26(-1.51%) |
Apr 19, 2005 | 83.83 | 83.83 | 82.82 | 83.33 | 89,298 | -0.21(-0.26%) |
Apr 18, 2005 | 83.95 | 84.70 | 83.08 | 83.54 | 195,211 | +0.01(+0.01%) |
Apr 15, 2005 | 86.06 | 86.13 | 83.50 | 83.54 | 99,840 | -1.33(-1.57%) |
Apr 14, 2005 | 86.31 | 86.54 | 84.32 | 84.87 | 165,786 | -1.44(-1.67%) |
Apr 13, 2005 | 86.86 | 87.33 | 86.30 | 86.31 | 120,383 | -0.39(-0.45%) |
Apr 12, 2005 | 85.20 | 86.80 | 84.09 | 86.70 | 72,317 | +0.98(+1.15%) |
Apr 11, 2005 | 84.96 | 85.77 | 84.16 | 85.71 | 60,326 | +1.48(+1.75%) |
Apr 08, 2005 | 86.95 | 86.95 | 84.17 | 84.24 | 112,793 | -2.33(-2.69%) |
Apr 07, 2005 | 86.76 | 86.83 | 85.90 | 86.57 | 127,212 | +0.23(+0.26%) |
Apr 06, 2005 | 87.52 | 87.68 | 86.20 | 86.34 | 74,887 | -1.29(-1.48%) |
Apr 05, 2005 | 86.20 | 87.67 | 86.20 | 87.63 | 83,912 | +1.22(+1.41%) |
Apr 04, 2005 | 85.55 | 86.73 | 84.65 | 86.41 | 71,522 | +1.07(+1.26%) |
Apr 01, 2005 | 86.56 | 86.83 | 84.85 | 85.34 | 103,898 | -0.90(-1.04%) |
Mar 31, 2005 | 86.29 | 86.52 | 85.12 | 86.24 | 108,849 | +0.04(+0.04%) |
Mar 30, 2005 | 86.42 | 87.48 | 85.83 | 86.20 | 152,496 | +0.19(+0.22%) |
Mar 29, 2005 | 84.03 | 86.28 | 83.71 | 86.01 | 415,967 | +0.39(+0.45%) |
Mar 28, 2005 | 83.64 | 85.78 | 83.34 | 85.62 | 163,463 | +2.10(+2.51%) |
Mar 24, 2005 | 83.52 | 84.04 | 83.50 | 83.52 | 98,212 | -0.38(-0.45%) |
Mar 23, 2005 | 83.28 | 83.98 | 83.14 | 83.90 | 131,822 | +0.24(+0.29%) |
Mar 22, 2005 | 83.77 | 83.99 | 83.11 | 83.66 | 107,659 | -0.21(-0.25%) |
Mar 21, 2005 | 83.48 | 84.15 | 83.48 | 83.86 | 143,440 | +0.28(+0.34%) |
Mar 18, 2005 | 83.67 | 84.17 | 83.26 | 83.58 | 176,238 | -0.44(-0.53%) |
Mar 17, 2005 | 81.70 | 84.82 | 81.36 | 84.02 | 220,593 | +2.19(+2.68%) |
Mar 16, 2005 | 79.20 | 82.12 | 78.65 | 81.83 | 245,150 | +3.00(+3.80%) |
Mar 15, 2005 | 80.31 | 81.03 | 78.71 | 78.83 | 116,028 | -1.75(-2.17%) |
Mar 14, 2005 | 79.28 | 81.32 | 79.28 | 80.58 | 91,042 | +0.94(+1.18%) |
Mar 11, 2005 | 80.07 | 80.77 | 78.16 | 79.64 | 75,352 | -0.74(-0.92%) |
Mar 10, 2005 | 80.69 | 81.54 | 79.75 | 80.38 | 68,841 | -0.46(-0.56%) |
Mar 09, 2005 | 82.11 | 82.11 | 80.80 | 80.84 | 42,167 | -1.02(-1.25%) |
Mar 08, 2005 | 83.38 | 83.38 | 81.63 | 81.86 | 58,045 | -1.35(-1.63%) |
Mar 07, 2005 | 83.45 | 83.64 | 82.91 | 83.21 | 123,418 | +0.14(+0.16%) |
Mar 04, 2005 | 83.26 | 84.06 | 82.63 | 83.07 | 137,462 | +0.27(+0.33%) |
Mar 03, 2005 | 82.37 | 83.20 | 81.51 | 82.80 | 113,916 | +0.34(+0.42%) |
Mar 02, 2005 | 81.62 | 82.97 | 81.62 | 82.46 | 91,968 | +0.62(+0.75%) |
Mar 01, 2005 | 81.04 | 82.49 | 80.52 | 81.84 | 153,161 | +1.35(+1.67%) |
Feb 28, 2005 | 81.66 | 82.20 | 79.56 | 80.49 | 301,462 | -1.70(-2.06%) |
Feb 25, 2005 | 80.93 | 82.19 | 80.43 | 82.19 | 62,220 | +1.21(+1.49%) |
Feb 24, 2005 | 81.39 | 81.42 | 79.64 | 80.98 | 174,815 | -0.83(-1.01%) |
Feb 23, 2005 | 81.79 | 82.14 | 80.59 | 81.81 | 157,123 | +0.08(+0.09%) |
Feb 22, 2005 | 81.75 | 82.58 | 81.47 | 81.73 | 233,082 | -0.59(-0.71%) |
Feb 18, 2005 | 81.77 | 82.75 | 81.55 | 82.32 | 120,100 | +0.04(+0.05%) |
Feb 17, 2005 | 79.30 | 82.88 | 79.30 | 82.28 | 367,193 | +2.21(+2.77%) |
Feb 16, 2005 | 81.35 | 81.38 | 77.76 | 80.07 | 713,689 | -1.58(-1.93%) |
Feb 15, 2005 | 82.84 | 83.74 | 80.98 | 81.64 | 208,129 | -1.49(-1.79%) |
Feb 14, 2005 | 85.68 | 85.97 | 82.58 | 83.13 | 202,234 | -2.77(-3.22%) |
Feb 11, 2005 | 85.14 | 86.15 | 84.55 | 85.90 | 94,265 | +0.59(+0.69%) |
Feb 10, 2005 | 84.88 | 87.52 | 84.60 | 85.32 | 309,505 | -0.01(-0.01%) |
Feb 09, 2005 | 86.45 | 86.68 | 84.99 | 85.33 | 85,797 | -1.02(-1.18%) |
Feb 08, 2005 | 87.01 | 87.01 | 85.37 | 86.35 | 43,198 | -0.10(-0.11%) |
Feb 07, 2005 | 86.67 | 87.30 | 85.92 | 86.44 | 126,883 | -0.65(-0.75%) |
Feb 04, 2005 | 84.74 | 87.27 | 84.72 | 87.10 | 182,832 | +2.40(+2.84%) |
Feb 03, 2005 | 83.89 | 84.87 | 82.92 | 84.69 | 93,685 | +0.59(+0.71%) |
Feb 02, 2005 | 83.47 | 84.22 | 83.06 | 84.10 | 85,925 | +0.29(+0.35%) |