Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 75.28 | 75.46 | 75.00 | 75.07 | 115,196 | -0.26(-0.34%) |
Apr 28, 2005 | 74.82 | 75.33 | 74.76 | 75.33 | 202,911 | +0.58(+0.77%) |
Apr 27, 2005 | 74.86 | 74.92 | 74.60 | 74.76 | 123,028 | +0.00(+0.00%) |
Apr 26, 2005 | 75.02 | 75.04 | 74.62 | 74.76 | 104,089 | -0.25(-0.33%) |
Apr 25, 2005 | 75.12 | 75.14 | 74.95 | 75.00 | 184,115 | -0.11(-0.15%) |
Apr 22, 2005 | 75.02 | 75.12 | 74.88 | 75.12 | 141,539 | +0.49(+0.66%) |
Apr 21, 2005 | 74.93 | 75.00 | 74.62 | 74.62 | 173,720 | -0.58(-0.77%) |
Apr 20, 2005 | 74.82 | 75.21 | 74.79 | 75.20 | 229,396 | +0.13(+0.17%) |
Apr 19, 2005 | 74.83 | 75.07 | 74.79 | 75.07 | 189,099 | +0.42(+0.56%) |
Apr 18, 2005 | 74.81 | 74.86 | 74.58 | 74.65 | 205,331 | +0.00(+0.00%) |
Apr 15, 2005 | 74.44 | 74.65 | 74.27 | 74.65 | 236,089 | +0.42(+0.57%) |
Apr 14, 2005 | 74.06 | 74.23 | 73.80 | 74.23 | 212,024 | +0.14(+0.19%) |
Apr 13, 2005 | 74.23 | 74.27 | 73.98 | 74.09 | 214,587 | -0.07(-0.09%) |
Apr 12, 2005 | 73.63 | 74.16 | 73.60 | 74.16 | 202,911 | +0.40(+0.54%) |
Apr 11, 2005 | 73.56 | 73.84 | 73.53 | 73.76 | 132,568 | +0.20(+0.27%) |
Apr 08, 2005 | 73.36 | 73.56 | 73.18 | 73.56 | 378,767 | +0.07(+0.10%) |
Apr 07, 2005 | 73.77 | 73.92 | 73.39 | 73.49 | 181,267 | -0.29(-0.39%) |
Apr 06, 2005 | 73.83 | 73.90 | 73.75 | 73.78 | 265,137 | +0.04(+0.06%) |
Apr 05, 2005 | 73.81 | 73.88 | 73.61 | 73.74 | 145,811 | -0.20(-0.27%) |
Apr 04, 2005 | 73.88 | 74.06 | 73.85 | 73.94 | 582,106 | +0.08(+0.10%) |
Apr 01, 2005 | 74.06 | 74.10 | 73.54 | 73.86 | 334,056 | -0.11(-0.15%) |
Mar 31, 2005 | 73.63 | 73.98 | 73.60 | 73.97 | 317,111 | +0.54(+0.74%) |
Mar 30, 2005 | 73.23 | 73.43 | 73.14 | 73.43 | 227,830 | +0.29(+0.40%) |
Mar 29, 2005 | 73.02 | 73.19 | 72.90 | 73.14 | 156,063 | +0.20(+0.27%) |
Mar 28, 2005 | 72.96 | 73.02 | 72.92 | 72.94 | 212,594 | -0.31(-0.42%) |
Mar 24, 2005 | 73.20 | 73.28 | 73.09 | 73.25 | 244,205 | +0.25(+0.34%) |
Mar 23, 2005 | 72.86 | 73.11 | 72.79 | 73.00 | 409,951 | -0.22(-0.31%) |
Mar 22, 2005 | 73.87 | 73.92 | 73.21 | 73.23 | 241,927 | -0.49(-0.67%) |
Mar 21, 2005 | 73.84 | 73.84 | 73.69 | 73.72 | 173,720 | -0.13(-0.18%) |
Mar 18, 2005 | 73.91 | 73.98 | 73.81 | 73.85 | 148,089 | -0.11(-0.15%) |
Mar 17, 2005 | 74.06 | 74.18 | 73.92 | 73.96 | 546,507 | +0.26(+0.35%) |
Mar 16, 2005 | 73.52 | 73.82 | 73.49 | 73.70 | 270,975 | +0.27(+0.37%) |
Mar 15, 2005 | 73.63 | 73.67 | 73.37 | 73.43 | 194,225 | -0.10(-0.13%) |
Mar 14, 2005 | 73.32 | 73.54 | 73.32 | 73.53 | 158,911 | +0.14(+0.19%) |
Mar 11, 2005 | 73.45 | 73.53 | 73.35 | 73.39 | 188,102 | -0.32(-0.43%) |
Mar 10, 2005 | 73.80 | 73.88 | 73.42 | 73.70 | 359,971 | -0.15(-0.20%) |
Mar 09, 2005 | 74.00 | 74.00 | 73.77 | 73.85 | 279,519 | -0.50(-0.67%) |
Mar 08, 2005 | 74.28 | 74.41 | 74.24 | 74.35 | 171,015 | -0.20(-0.26%) |
Mar 07, 2005 | 74.40 | 74.58 | 74.37 | 74.55 | 322,237 | +0.21(+0.28%) |
Mar 04, 2005 | 74.07 | 74.40 | 73.99 | 74.34 | 249,189 | +0.30(+0.41%) |
Mar 03, 2005 | 74.02 | 74.20 | 73.98 | 74.03 | 258,017 | +0.11(+0.14%) |
Mar 02, 2005 | 73.90 | 74.04 | 73.87 | 73.93 | 230,108 | +0.08(+0.11%) |
Mar 01, 2005 | 73.75 | 73.95 | 73.75 | 73.84 | 142,536 | +0.04(+0.05%) |
Feb 28, 2005 | 74.17 | 74.22 | 73.67 | 73.81 | 269,551 | -0.39(-0.52%) |
Feb 25, 2005 | 74.18 | 74.24 | 74.10 | 74.20 | 175,002 | -0.04(-0.05%) |
Feb 24, 2005 | 74.54 | 74.58 | 74.19 | 74.23 | 206,755 | -0.16(-0.22%) |
Feb 23, 2005 | 74.34 | 74.41 | 74.25 | 74.39 | 213,875 | +0.16(+0.22%) |
Feb 22, 2005 | 74.32 | 74.36 | 74.17 | 74.23 | 239,221 | -0.21(-0.28%) |
Feb 18, 2005 | 74.22 | 74.46 | 74.22 | 74.44 | 245,344 | -0.08(-0.10%) |
Feb 17, 2005 | 74.43 | 74.62 | 74.41 | 74.52 | 287,920 | -0.09(-0.12%) |
Feb 16, 2005 | 74.76 | 74.76 | 74.47 | 74.61 | 202,484 | -0.20(-0.26%) |
Feb 15, 2005 | 74.97 | 75.04 | 74.74 | 74.81 | 197,927 | -0.39(-0.52%) |
Feb 14, 2005 | 75.07 | 75.23 | 75.04 | 75.20 | 196,503 | +0.28(+0.38%) |
Feb 11, 2005 | 74.88 | 75.05 | 74.85 | 74.92 | 192,231 | +0.03(+0.04%) |
Feb 10, 2005 | 75.11 | 75.20 | 74.88 | 74.88 | 153,785 | -0.44(-0.58%) |
Feb 09, 2005 | 74.89 | 75.37 | 74.89 | 75.32 | 161,047 | +0.41(+0.54%) |
Feb 08, 2005 | 74.55 | 74.91 | 74.55 | 74.91 | 158,057 | +0.37(+0.49%) |
Feb 07, 2005 | 74.30 | 74.58 | 74.27 | 74.55 | 190,380 | +0.25(+0.33%) |
Feb 04, 2005 | 74.22 | 74.51 | 74.20 | 74.30 | 186,393 | +0.48(+0.65%) |
Feb 03, 2005 | 73.75 | 73.87 | 73.74 | 73.82 | 213,306 | -0.13(-0.17%) |
Feb 02, 2005 | 73.96 | 74.07 | 73.77 | 73.95 | 219,856 | -0.13(-0.17%) |