Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 77.34 | 77.47 | 76.43 | 76.93 | 1,695,915 | -0.40(-0.51%) |
May 27, 2005 | 77.72 | 77.84 | 76.97 | 77.33 | 1,350,014 | -0.39(-0.50%) |
May 26, 2005 | 76.76 | 78.06 | 76.57 | 77.72 | 1,750,543 | +1.40(+1.84%) |
May 25, 2005 | 76.30 | 76.49 | 75.79 | 76.31 | 1,398,366 | +0.02(+0.02%) |
May 24, 2005 | 76.34 | 76.50 | 75.26 | 76.30 | 2,202,330 | -0.04(-0.06%) |
May 23, 2005 | 76.12 | 77.29 | 75.98 | 76.34 | 1,526,219 | +0.36(+0.48%) |
May 20, 2005 | 76.98 | 77.05 | 75.61 | 75.98 | 1,428,469 | -0.78(-1.02%) |
May 19, 2005 | 76.67 | 77.17 | 76.06 | 76.76 | 982,029 | +0.09(+0.12%) |
May 18, 2005 | 75.50 | 76.92 | 75.21 | 76.67 | 1,530,171 | +1.36(+1.81%) |
May 17, 2005 | 73.99 | 75.51 | 73.65 | 75.31 | 1,602,350 | +0.91(+1.23%) |
May 16, 2005 | 73.11 | 74.44 | 73.03 | 74.40 | 2,102,605 | +1.60(+2.20%) |
May 13, 2005 | 73.42 | 73.56 | 72.29 | 72.80 | 2,477,447 | -0.63(-0.86%) |
May 12, 2005 | 75.37 | 75.41 | 72.88 | 73.42 | 2,428,631 | -1.94(-2.58%) |
May 11, 2005 | 75.40 | 76.27 | 74.75 | 75.37 | 2,673,877 | +0.99(+1.33%) |
May 10, 2005 | 75.02 | 75.26 | 74.21 | 74.38 | 1,858,521 | -1.05(-1.39%) |
May 09, 2005 | 74.89 | 75.75 | 74.59 | 75.43 | 1,548,768 | +0.83(+1.12%) |
May 06, 2005 | 75.15 | 75.36 | 74.29 | 74.59 | 1,055,022 | -0.42(-0.56%) |
May 05, 2005 | 74.46 | 75.37 | 74.44 | 75.01 | 1,677,086 | +0.56(+0.75%) |
May 04, 2005 | 73.22 | 74.52 | 72.80 | 74.46 | 1,862,706 | +1.43(+1.96%) |
May 03, 2005 | 73.91 | 74.15 | 72.99 | 73.03 | 1,646,982 | -0.96(-1.30%) |
May 02, 2005 | 72.96 | 73.99 | 72.79 | 73.99 | 1,879,559 | +0.90(+1.24%) |
Apr 29, 2005 | 72.27 | 73.09 | 71.79 | 73.09 | 1,464,733 | +1.11(+1.54%) |
Apr 28, 2005 | 72.52 | 73.23 | 71.93 | 71.98 | 1,691,266 | -1.23(-1.68%) |
Apr 27, 2005 | 72.70 | 73.56 | 71.63 | 73.21 | 2,352,267 | +0.40(+0.54%) |
Apr 26, 2005 | 74.07 | 74.35 | 72.72 | 72.81 | 2,068,433 | -1.15(-1.56%) |
Apr 25, 2005 | 73.66 | 74.84 | 73.66 | 73.97 | 1,537,028 | +0.31(+0.42%) |
Apr 22, 2005 | 74.42 | 74.84 | 73.17 | 73.66 | 2,761,398 | -1.28(-1.71%) |
Apr 21, 2005 | 73.08 | 75.10 | 72.74 | 74.94 | 2,869,725 | +2.93(+4.07%) |
Apr 20, 2005 | 72.92 | 73.02 | 71.50 | 72.00 | 2,938,765 | -1.17(-1.60%) |
Apr 19, 2005 | 73.02 | 73.48 | 72.27 | 73.17 | 2,234,875 | +0.25(+0.34%) |
Apr 18, 2005 | 72.44 | 73.58 | 71.63 | 72.92 | 2,841,829 | +0.70(+0.96%) |
Apr 15, 2005 | 73.78 | 74.58 | 71.70 | 72.23 | 4,829,948 | -1.92(-2.59%) |
Apr 14, 2005 | 76.79 | 76.95 | 73.71 | 74.15 | 4,226,248 | -2.64(-3.44%) |
Apr 13, 2005 | 78.65 | 78.65 | 76.24 | 76.79 | 2,223,949 | -2.21(-2.80%) |
Apr 12, 2005 | 77.86 | 79.19 | 76.67 | 79.00 | 2,539,979 | +0.97(+1.25%) |
Apr 11, 2005 | 78.64 | 79.12 | 77.95 | 78.03 | 1,581,893 | -0.28(-0.36%) |
Apr 08, 2005 | 79.81 | 79.82 | 78.16 | 78.31 | 1,785,412 | -1.63(-2.03%) |
Apr 07, 2005 | 80.06 | 80.27 | 79.15 | 79.94 | 1,665,230 | -0.17(-0.21%) |
Apr 06, 2005 | 79.93 | 80.91 | 79.70 | 80.11 | 1,044,212 | +0.19(+0.24%) |
Apr 05, 2005 | 79.90 | 80.50 | 79.62 | 79.92 | 932,747 | +0.01(+0.01%) |
Apr 04, 2005 | 79.45 | 80.19 | 78.73 | 79.91 | 1,595,260 | +0.46(+0.57%) |
Apr 01, 2005 | 80.93 | 81.71 | 79.17 | 79.45 | 2,906,337 | -1.38(-1.70%) |
Mar 31, 2005 | 81.58 | 81.86 | 80.50 | 80.83 | 1,577,012 | -0.90(-1.11%) |
Mar 30, 2005 | 80.44 | 81.89 | 80.44 | 81.73 | 1,286,204 | +1.54(+1.92%) |
Mar 29, 2005 | 80.96 | 81.27 | 79.92 | 80.19 | 2,042,746 | -1.20(-1.47%) |
Mar 28, 2005 | 80.88 | 81.80 | 80.88 | 81.39 | 1,227,275 | +0.61(+0.76%) |
Mar 24, 2005 | 81.08 | 81.59 | 80.74 | 80.78 | 1,255,054 | +0.02(+0.02%) |
Mar 23, 2005 | 80.62 | 81.09 | 79.80 | 80.76 | 1,769,489 | -0.67(-0.82%) |
Mar 22, 2005 | 81.68 | 83.02 | 81.43 | 81.43 | 1,774,022 | -0.15(-0.18%) |
Mar 21, 2005 | 82.16 | 82.59 | 80.85 | 81.58 | 2,232,550 | -1.13(-1.36%) |
Mar 18, 2005 | 83.39 | 83.61 | 81.92 | 82.71 | 3,912,194 | -0.61(-0.73%) |
Mar 17, 2005 | 82.59 | 84.64 | 81.75 | 83.32 | 3,258,747 | -0.08(-0.09%) |
Mar 16, 2005 | 84.93 | 85.26 | 82.90 | 83.39 | 2,709,908 | -1.46(-1.72%) |
Mar 15, 2005 | 86.68 | 87.05 | 84.85 | 84.86 | 2,208,258 | -1.68(-1.94%) |
Mar 14, 2005 | 86.40 | 86.81 | 85.60 | 86.54 | 1,968,824 | +0.73(+0.85%) |
Mar 11, 2005 | 85.28 | 86.20 | 85.04 | 85.80 | 1,178,109 | +0.52(+0.62%) |
Mar 10, 2005 | 85.52 | 85.77 | 84.75 | 85.28 | 1,465,895 | -0.39(-0.45%) |
Mar 09, 2005 | 86.25 | 86.38 | 85.64 | 85.67 | 1,158,350 | -1.00(-1.15%) |
Mar 08, 2005 | 86.90 | 87.36 | 86.47 | 86.66 | 1,139,870 | -0.71(-0.81%) |
Mar 07, 2005 | 85.75 | 87.64 | 85.47 | 87.37 | 2,074,128 | +1.68(+1.96%) |
Mar 04, 2005 | 84.45 | 86.03 | 84.44 | 85.69 | 1,471,823 | +1.44(+1.71%) |
Mar 03, 2005 | 83.71 | 84.34 | 83.23 | 84.26 | 1,566,202 | +0.66(+0.79%) |
Mar 02, 2005 | 83.89 | 84.19 | 83.25 | 83.59 | 1,368,959 | -0.81(-0.96%) |