Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 84.31 | 85.25 | 83.57 | 85.23 | 5,541 | +1.14(+1.35%) |
Apr 28, 2005 | 84.46 | 84.97 | 84.09 | 84.09 | 22,410 | -0.80(-0.94%) |
Apr 27, 2005 | 83.73 | 85.12 | 83.61 | 84.89 | 16,377 | +0.84(+1.00%) |
Apr 26, 2005 | 84.11 | 84.48 | 84.05 | 84.05 | 5,787 | -0.02(-0.02%) |
Apr 25, 2005 | 83.53 | 84.15 | 83.53 | 84.07 | 2,339 | +0.93(+1.11%) |
Apr 22, 2005 | 83.32 | 83.74 | 82.54 | 83.14 | 8,127 | -0.41(-0.50%) |
Apr 21, 2005 | 83.32 | 83.56 | 82.18 | 83.56 | 10,466 | +0.56(+0.68%) |
Apr 20, 2005 | 84.04 | 84.04 | 83.00 | 83.00 | 12,929 | -1.27(-1.50%) |
Apr 19, 2005 | 84.58 | 84.58 | 84.08 | 84.26 | 9,235 | +0.32(+0.38%) |
Apr 18, 2005 | 83.53 | 84.17 | 83.35 | 83.95 | 16,377 | +0.92(+1.11%) |
Apr 15, 2005 | 84.09 | 84.30 | 83.03 | 83.03 | 16,130 | -1.12(-1.33%) |
Apr 14, 2005 | 84.95 | 84.95 | 84.15 | 84.15 | 10,466 | -0.80(-0.95%) |
Apr 13, 2005 | 86.30 | 86.30 | 84.95 | 84.95 | 4,309 | -1.25(-1.45%) |
Apr 12, 2005 | 84.72 | 86.23 | 84.72 | 86.20 | 4,063 | +1.00(+1.17%) |
Apr 11, 2005 | 85.41 | 85.60 | 85.09 | 85.21 | 15,268 | +0.01(+0.01%) |
Apr 08, 2005 | 85.72 | 85.93 | 85.20 | 85.20 | 9,235 | -0.52(-0.61%) |
Apr 07, 2005 | 85.62 | 85.93 | 85.48 | 85.72 | 3,940 | +0.20(+0.24%) |
Apr 06, 2005 | 85.34 | 85.82 | 85.32 | 85.51 | 6,526 | +0.73(+0.86%) |
Apr 05, 2005 | 84.95 | 85.09 | 84.63 | 84.78 | 9,850 | +0.32(+0.38%) |
Apr 04, 2005 | 84.34 | 84.70 | 83.75 | 84.46 | 7,141 | +0.24(+0.29%) |
Apr 01, 2005 | 85.84 | 85.84 | 84.10 | 84.22 | 4,679 | -0.97(-1.14%) |
Mar 31, 2005 | 85.18 | 85.60 | 84.95 | 85.19 | 14,653 | +0.19(+0.23%) |
Mar 30, 2005 | 84.08 | 85.03 | 84.06 | 85.00 | 4,432 | +1.18(+1.40%) |
Mar 29, 2005 | 84.43 | 84.85 | 83.82 | 83.82 | 6,649 | -0.76(-0.90%) |
Mar 28, 2005 | 84.54 | 84.87 | 84.54 | 84.58 | 5,541 | +0.49(+0.58%) |
Mar 24, 2005 | 84.46 | 85.01 | 84.09 | 84.09 | 3,940 | -0.73(-0.86%) |
Mar 23, 2005 | 84.78 | 85.13 | 84.38 | 84.82 | 64,893 | -0.03(-0.04%) |
Mar 22, 2005 | 86.49 | 86.65 | 84.78 | 84.86 | 14,406 | -1.54(-1.79%) |
Mar 21, 2005 | 86.91 | 86.91 | 86.07 | 86.40 | 6,772 | -0.71(-0.82%) |
Mar 18, 2005 | 87.22 | 87.22 | 86.72 | 87.11 | 6,279 | -0.36(-0.41%) |
Mar 17, 2005 | 87.35 | 87.54 | 87.10 | 87.47 | 9,112 | -0.11(-0.12%) |
Mar 16, 2005 | 88.40 | 88.40 | 87.31 | 87.58 | 8,003 | -0.82(-0.93%) |
Mar 15, 2005 | 89.31 | 89.49 | 88.40 | 88.40 | 4,432 | +0.00(+0.00%) |
Mar 14, 2005 | 88.40 | 88.89 | 88.33 | 88.40 | 11,082 | +0.40(+0.45%) |
Mar 11, 2005 | 89.09 | 89.19 | 87.88 | 88.00 | 3,570 | -0.80(-0.90%) |
Mar 10, 2005 | 88.64 | 89.10 | 88.50 | 88.80 | 6,156 | +0.07(+0.08%) |
Mar 09, 2005 | 89.11 | 89.22 | 88.54 | 88.72 | 5,171 | -1.06(-1.18%) |
Mar 08, 2005 | 89.55 | 89.88 | 89.36 | 89.79 | 11,574 | -0.17(-0.19%) |
Mar 07, 2005 | 89.98 | 90.29 | 89.83 | 89.96 | 12,929 | +0.24(+0.26%) |
Mar 04, 2005 | 89.64 | 90.00 | 89.47 | 89.72 | 8,127 | +1.19(+1.35%) |
Mar 03, 2005 | 88.97 | 88.99 | 88.29 | 88.53 | 3,324 | -0.28(-0.31%) |
Mar 02, 2005 | 88.60 | 89.51 | 88.60 | 88.80 | 19,578 | -0.16(-0.18%) |
Mar 01, 2005 | 88.03 | 89.25 | 88.03 | 88.97 | 6,033 | +1.02(+1.15%) |
Feb 28, 2005 | 88.56 | 88.56 | 87.74 | 87.95 | 17,239 | -0.55(-0.62%) |
Feb 25, 2005 | 87.87 | 88.80 | 87.72 | 88.50 | 9,112 | +0.80(+0.91%) |
Feb 24, 2005 | 87.33 | 87.97 | 87.32 | 87.71 | 10,097 | +0.33(+0.38%) |
Feb 23, 2005 | 86.98 | 87.61 | 86.98 | 87.37 | 6,649 | +0.54(+0.62%) |
Feb 22, 2005 | 87.71 | 87.83 | 86.83 | 86.84 | 9,604 | -1.28(-1.45%) |
Feb 18, 2005 | 89.09 | 89.09 | 88.09 | 88.11 | 7,018 | -1.06(-1.18%) |
Feb 17, 2005 | 90.10 | 90.10 | 89.17 | 89.17 | 57,012 | -0.81(-0.90%) |
Feb 16, 2005 | 90.27 | 90.27 | 89.89 | 89.98 | 34,601 | -0.49(-0.54%) |
Feb 15, 2005 | 90.51 | 90.57 | 90.27 | 90.47 | 34,231 | +0.13(+0.14%) |
Feb 14, 2005 | 90.14 | 90.43 | 90.14 | 90.34 | 7,388 | +0.15(+0.17%) |
Feb 11, 2005 | 89.71 | 90.37 | 89.49 | 90.18 | 47,407 | +0.45(+0.50%) |
Feb 10, 2005 | 90.06 | 90.06 | 89.66 | 89.74 | 2,955 | -0.18(-0.20%) |
Feb 09, 2005 | 90.51 | 90.59 | 89.88 | 89.92 | 8,373 | -0.43(-0.48%) |
Feb 08, 2005 | 90.66 | 90.86 | 90.35 | 90.35 | 4,802 | -0.35(-0.39%) |
Feb 07, 2005 | 90.75 | 91.00 | 90.64 | 90.70 | 2,462 | -0.06(-0.06%) |
Feb 04, 2005 | 90.02 | 90.75 | 90.02 | 90.75 | 14,530 | +0.84(+0.93%) |
Feb 03, 2005 | 89.98 | 89.98 | 89.55 | 89.92 | 5,910 | -0.23(-0.25%) |
Feb 02, 2005 | 89.91 | 90.28 | 89.91 | 90.14 | 4,309 | -0.14(-0.15%) |