Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 85.65 | 85.85 | 84.92 | 85.64 | 4,868,591 | +0.15(+0.17%) |
Mar 30, 2005 | 84.24 | 85.57 | 84.24 | 85.49 | 5,223,191 | +1.05(+1.24%) |
Mar 29, 2005 | 85.40 | 86.14 | 84.38 | 84.44 | 4,927,541 | -0.96(-1.12%) |
Mar 28, 2005 | 84.83 | 85.64 | 84.52 | 85.40 | 3,266,276 | +1.00(+1.18%) |
Mar 24, 2005 | 84.70 | 85.26 | 84.38 | 84.40 | 3,746,097 | +0.26(+0.31%) |
Mar 23, 2005 | 83.78 | 84.81 | 83.70 | 84.14 | 5,717,011 | +0.05(+0.06%) |
Mar 22, 2005 | 85.45 | 86.42 | 83.83 | 84.08 | 7,304,556 | -1.25(-1.47%) |
Mar 21, 2005 | 85.73 | 86.30 | 85.34 | 85.34 | 5,066,119 | -0.30(-0.35%) |
Mar 18, 2005 | 85.42 | 86.19 | 85.31 | 85.63 | 9,730,633 | -0.05(-0.05%) |
Mar 17, 2005 | 85.63 | 86.61 | 84.44 | 85.68 | 7,128,990 | +0.05(+0.06%) |
Mar 16, 2005 | 86.07 | 86.10 | 84.56 | 85.63 | 4,064,993 | -0.44(-0.52%) |
Mar 15, 2005 | 86.97 | 87.13 | 85.98 | 86.07 | 3,964,945 | +0.42(+0.49%) |
Mar 14, 2005 | 85.50 | 86.23 | 84.92 | 85.65 | 3,468,813 | +0.35(+0.41%) |
Mar 11, 2005 | 86.69 | 86.86 | 84.80 | 85.30 | 3,861,686 | -1.39(-1.60%) |
Mar 10, 2005 | 86.78 | 87.21 | 86.29 | 86.68 | 3,121,919 | +0.36(+0.41%) |
Mar 09, 2005 | 87.60 | 87.60 | 86.29 | 86.33 | 3,502,077 | -1.37(-1.56%) |
Mar 08, 2005 | 87.83 | 88.12 | 87.28 | 87.70 | 3,470,996 | -0.13(-0.15%) |
Mar 07, 2005 | 87.17 | 88.08 | 86.84 | 87.83 | 3,267,432 | +0.99(+1.14%) |
Mar 04, 2005 | 85.80 | 87.85 | 85.67 | 86.84 | 3,986,008 | +1.65(+1.94%) |
Mar 03, 2005 | 85.96 | 86.32 | 84.87 | 85.19 | 2,651,345 | -0.25(-0.29%) |
Mar 02, 2005 | 85.06 | 86.68 | 85.04 | 85.44 | 2,862,872 | -0.23(-0.26%) |
Mar 01, 2005 | 84.39 | 86.24 | 84.39 | 85.66 | 3,277,578 | +0.95(+1.12%) |
Feb 28, 2005 | 85.65 | 85.73 | 84.36 | 84.71 | 3,403,441 | -1.01(-1.18%) |
Feb 25, 2005 | 84.66 | 85.84 | 84.50 | 85.73 | 2,906,025 | +1.25(+1.47%) |
Feb 24, 2005 | 84.60 | 85.03 | 84.19 | 84.48 | 2,563,369 | -0.47(-0.56%) |
Feb 23, 2005 | 84.57 | 85.19 | 84.22 | 84.96 | 3,549,982 | +0.97(+1.16%) |
Feb 22, 2005 | 84.13 | 85.07 | 83.72 | 83.98 | 3,236,223 | -0.89(-1.05%) |
Feb 18, 2005 | 86.15 | 86.27 | 84.56 | 84.87 | 4,374,386 | -1.25(-1.45%) |
Feb 17, 2005 | 87.67 | 87.84 | 86.07 | 86.12 | 3,017,375 | -1.30(-1.49%) |
Feb 16, 2005 | 87.48 | 87.69 | 86.90 | 87.42 | 2,869,037 | -0.34(-0.39%) |
Feb 15, 2005 | 87.60 | 88.13 | 87.40 | 87.76 | 3,158,137 | +0.58(+0.66%) |
Feb 14, 2005 | 87.81 | 88.28 | 86.96 | 87.18 | 2,925,290 | -0.62(-0.71%) |
Feb 11, 2005 | 87.81 | 88.71 | 87.26 | 87.81 | 5,087,053 | +0.00(+0.00%) |
Feb 10, 2005 | 87.05 | 87.97 | 87.01 | 87.81 | 4,605,434 | +1.03(+1.18%) |
Feb 09, 2005 | 86.84 | 88.26 | 86.70 | 86.78 | 5,894,761 | -0.08(-0.09%) |
Feb 08, 2005 | 85.63 | 87.15 | 85.58 | 86.86 | 5,422,903 | +1.53(+1.79%) |
Feb 07, 2005 | 85.66 | 85.81 | 85.13 | 85.33 | 3,480,244 | -0.33(-0.39%) |
Feb 04, 2005 | 84.67 | 85.91 | 84.64 | 85.66 | 4,788,064 | +1.00(+1.18%) |
Feb 03, 2005 | 84.40 | 84.82 | 84.25 | 84.67 | 3,767,160 | +0.12(+0.14%) |
Feb 02, 2005 | 84.21 | 84.85 | 84.08 | 84.55 | 3,680,083 | +0.15(+0.18%) |
Feb 01, 2005 | 83.82 | 84.82 | 83.55 | 84.40 | 4,355,635 | +0.43(+0.51%) |
Jan 31, 2005 | 83.61 | 84.07 | 83.43 | 83.97 | 4,914,441 | +1.35(+1.63%) |
Jan 28, 2005 | 81.48 | 83.09 | 80.98 | 82.63 | 7,518,652 | +1.65(+2.04%) |
Jan 27, 2005 | 80.49 | 81.24 | 80.21 | 80.98 | 4,468,269 | +0.58(+0.72%) |
Jan 26, 2005 | 80.34 | 80.60 | 79.26 | 80.40 | 4,892,094 | +0.31(+0.39%) |
Jan 25, 2005 | 81.05 | 81.52 | 79.89 | 80.09 | 4,323,527 | -0.30(-0.37%) |
Jan 24, 2005 | 80.46 | 81.40 | 80.23 | 80.39 | 5,002,931 | -0.07(-0.09%) |
Jan 21, 2005 | 80.35 | 81.40 | 80.03 | 80.46 | 5,912,356 | -0.05(-0.07%) |
Jan 20, 2005 | 80.59 | 80.80 | 80.10 | 80.51 | 4,176,729 | -0.51(-0.63%) |
Jan 19, 2005 | 81.23 | 81.54 | 80.83 | 81.02 | 4,586,812 | -0.73(-0.90%) |
Jan 18, 2005 | 80.67 | 81.90 | 80.63 | 81.76 | 4,141,667 | +0.61(+0.75%) |
Jan 14, 2005 | 80.28 | 81.25 | 80.15 | 81.15 | 3,589,025 | +1.00(+1.24%) |
Jan 13, 2005 | 80.04 | 80.95 | 80.03 | 80.15 | 4,182,123 | -0.26(-0.32%) |
Jan 12, 2005 | 81.05 | 81.18 | 79.74 | 80.41 | 5,106,190 | -0.70(-0.86%) |
Jan 11, 2005 | 81.02 | 81.51 | 80.51 | 81.11 | 4,023,381 | -0.63(-0.77%) |
Jan 10, 2005 | 81.19 | 82.09 | 81.19 | 81.74 | 3,454,172 | +0.16(+0.19%) |
Jan 07, 2005 | 81.93 | 82.11 | 81.29 | 81.58 | 3,949,276 | -0.35(-0.43%) |
Jan 06, 2005 | 80.95 | 81.95 | 80.91 | 81.93 | 4,610,829 | +1.11(+1.38%) |
Jan 05, 2005 | 80.78 | 81.74 | 80.65 | 80.82 | 4,686,860 | -0.37(-0.45%) |
Jan 04, 2005 | 81.60 | 81.91 | 80.91 | 81.19 | 6,619,630 | -0.53(-0.65%) |