Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 89.38 | 89.56 | 88.66 | 89.02 | 806,543 | -0.60(-0.67%) |
Feb 25, 2005 | 88.77 | 89.68 | 88.72 | 89.62 | 1,766,637 | +0.89(+1.01%) |
Feb 24, 2005 | 88.05 | 88.81 | 87.86 | 88.73 | 507,718 | +0.53(+0.60%) |
Feb 23, 2005 | 87.79 | 88.24 | 87.60 | 88.20 | 882,097 | +0.65(+0.74%) |
Feb 22, 2005 | 88.48 | 88.91 | 87.54 | 87.55 | 1,335,965 | -1.28(-1.44%) |
Feb 18, 2005 | 88.73 | 88.96 | 88.53 | 88.83 | 533,219 | +0.10(+0.12%) |
Feb 17, 2005 | 89.46 | 89.56 | 88.73 | 88.73 | 3,355,580 | -0.73(-0.82%) |
Feb 16, 2005 | 89.27 | 89.65 | 89.14 | 89.46 | 642,277 | -0.01(-0.01%) |
Feb 15, 2005 | 89.21 | 89.63 | 89.12 | 89.47 | 1,041,344 | +0.41(+0.46%) |
Feb 14, 2005 | 89.09 | 89.23 | 88.97 | 89.06 | 491,576 | -0.01(-0.01%) |
Feb 11, 2005 | 88.39 | 89.34 | 88.20 | 89.07 | 1,081,631 | +0.62(+0.70%) |
Feb 10, 2005 | 88.34 | 88.58 | 88.05 | 88.45 | 399,609 | +0.41(+0.46%) |
Feb 09, 2005 | 88.89 | 88.92 | 88.02 | 88.05 | 993,190 | -0.69(-0.77%) |
Feb 08, 2005 | 88.70 | 89.05 | 88.64 | 88.73 | 594,530 | +0.11(+0.12%) |
Feb 07, 2005 | 88.75 | 88.95 | 88.61 | 88.62 | 2,315,456 | -0.12(-0.13%) |
Feb 04, 2005 | 87.83 | 88.89 | 87.83 | 88.74 | 660,996 | +0.85(+0.96%) |
Feb 03, 2005 | 87.88 | 87.97 | 87.58 | 87.89 | 767,613 | -0.15(-0.18%) |
Feb 02, 2005 | 87.82 | 88.26 | 87.77 | 88.05 | 882,911 | +0.28(+0.32%) |
Feb 01, 2005 | 87.32 | 87.88 | 87.15 | 87.77 | 439,217 | +0.64(+0.74%) |
Jan 31, 2005 | 87.06 | 87.29 | 86.90 | 87.12 | 1,341,797 | +0.69(+0.80%) |
Jan 28, 2005 | 86.72 | 86.76 | 86.08 | 86.43 | 992,512 | -0.24(-0.28%) |
Jan 27, 2005 | 86.45 | 86.90 | 86.37 | 86.67 | 647,025 | +0.13(+0.15%) |
Jan 26, 2005 | 86.60 | 86.80 | 86.37 | 86.54 | 501,478 | +0.29(+0.33%) |
Jan 25, 2005 | 86.31 | 86.69 | 86.17 | 86.25 | 513,415 | +0.18(+0.21%) |
Jan 24, 2005 | 86.39 | 86.59 | 85.91 | 86.07 | 891,864 | -0.11(-0.13%) |
Jan 21, 2005 | 86.92 | 87.07 | 86.16 | 86.18 | 1,991,536 | -0.59(-0.68%) |
Jan 20, 2005 | 87.03 | 87.24 | 86.61 | 86.77 | 852,527 | -0.52(-0.60%) |
Jan 19, 2005 | 88.14 | 88.19 | 87.29 | 87.29 | 1,033,748 | -0.97(-1.10%) |
Jan 18, 2005 | 87.16 | 88.27 | 87.08 | 88.27 | 4,465,696 | +0.93(+1.06%) |
Jan 14, 2005 | 87.09 | 87.49 | 86.95 | 87.34 | 637,801 | +0.48(+0.55%) |
Jan 13, 2005 | 87.56 | 87.65 | 86.76 | 86.86 | 1,091,397 | -0.72(-0.82%) |
Jan 12, 2005 | 87.39 | 87.72 | 86.76 | 87.58 | 843,439 | +0.34(+0.39%) |
Jan 11, 2005 | 87.50 | 87.63 | 87.11 | 87.24 | 322,020 | -0.60(-0.68%) |
Jan 10, 2005 | 87.47 | 88.17 | 87.39 | 87.84 | 783,484 | +0.44(+0.51%) |
Jan 07, 2005 | 87.79 | 87.98 | 87.24 | 87.40 | 792,029 | -0.16(-0.19%) |
Jan 06, 2005 | 87.41 | 87.92 | 87.32 | 87.56 | 703,318 | +0.35(+0.41%) |
Jan 05, 2005 | 87.73 | 88.01 | 87.21 | 87.21 | 838,827 | -0.53(-0.60%) |
Jan 04, 2005 | 88.96 | 88.96 | 87.40 | 87.74 | 1,146,740 | -1.07(-1.20%) |
Jan 03, 2005 | 89.72 | 89.87 | 88.49 | 88.81 | 786,332 | -0.60(-0.67%) |
Dec 31, 2004 | 89.58 | 89.80 | 89.20 | 89.40 | 4,238,763 | -0.05(-0.06%) |
Dec 30, 2004 | 89.56 | 89.76 | 89.09 | 89.45 | 1,457,502 | -0.17(-0.19%) |
Dec 29, 2004 | 89.39 | 89.62 | 89.31 | 89.62 | 662,489 | +0.11(+0.12%) |
Dec 28, 2004 | 89.04 | 89.53 | 89.04 | 89.51 | 675,917 | +0.54(+0.60%) |
Dec 27, 2004 | 89.52 | 89.59 | 88.92 | 88.98 | 1,587,314 | -0.85(-0.94%) |
Dec 23, 2004 | 89.85 | 90.13 | 89.82 | 89.82 | 447,492 | +0.07(+0.07%) |
Dec 22, 2004 | 89.52 | 89.95 | 89.46 | 89.76 | 960,500 | +0.23(+0.26%) |
Dec 21, 2004 | 89.00 | 89.56 | 88.83 | 89.53 | 698,163 | +0.70(+0.79%) |
Dec 20, 2004 | 89.17 | 89.38 | 88.63 | 88.83 | 3,304,035 | +0.10(+0.12%) |
Dec 17, 2004 | 88.78 | 89.16 | 88.61 | 88.72 | 1,409,349 | -0.70(-0.78%) |
Dec 16, 2004 | 89.40 | 89.69 | 88.95 | 89.42 | 894,170 | -0.04(-0.05%) |
Dec 15, 2004 | 89.31 | 89.59 | 89.01 | 89.47 | 931,201 | +0.06(+0.07%) |
Dec 14, 2004 | 88.92 | 89.49 | 88.92 | 89.41 | 350,234 | +0.32(+0.36%) |
Dec 13, 2004 | 88.64 | 89.09 | 88.32 | 89.09 | 715,933 | +0.78(+0.88%) |
Dec 10, 2004 | 88.02 | 88.44 | 87.94 | 88.31 | 696,807 | +0.15(+0.18%) |
Dec 09, 2004 | 87.49 | 88.36 | 87.12 | 88.16 | 432,028 | +0.29(+0.34%) |
Dec 08, 2004 | 87.52 | 87.88 | 87.34 | 87.86 | 354,032 | +0.54(+0.62%) |
Dec 07, 2004 | 88.33 | 88.44 | 87.32 | 87.32 | 488,863 | -0.90(-1.02%) |
Dec 06, 2004 | 88.22 | 88.50 | 87.92 | 88.22 | 337,348 | +0.05(+0.06%) |
Dec 03, 2004 | 88.30 | 88.86 | 88.11 | 88.17 | 678,495 | -0.10(-0.11%) |
Dec 02, 2004 | 88.13 | 88.66 | 88.09 | 88.27 | 1,192,181 | +0.08(+0.09%) |