Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 122.19 | 126.17 | 122.10 | 124.51 | 5,168,671 | +2.96(+2.44%) |
Mar 30, 2005 | 121.37 | 121.71 | 117.71 | 121.54 | 4,309,384 | +0.37(+0.31%) |
Mar 29, 2005 | 122.81 | 124.25 | 120.34 | 121.17 | 4,428,445 | -1.41(-1.15%) |
Mar 28, 2005 | 122.53 | 129.02 | 120.52 | 122.58 | 3,780,830 | -1.32(-1.06%) |
Mar 24, 2005 | 117.01 | 124.09 | 116.70 | 123.90 | 16,535,622 | +7.19(+6.16%) |
Mar 23, 2005 | 118.87 | 119.23 | 114.33 | 116.71 | 4,703,363 | -2.17(-1.82%) |
Mar 22, 2005 | 122.18 | 122.50 | 118.74 | 118.88 | 3,918,731 | -1.49(-1.23%) |
Mar 21, 2005 | 117.43 | 120.38 | 116.71 | 120.37 | 3,396,487 | +3.32(+2.84%) |
Mar 18, 2005 | 118.74 | 119.48 | 116.42 | 117.05 | 2,152,611 | +0.54(+0.47%) |
Mar 17, 2005 | 117.90 | 118.74 | 116.40 | 116.50 | 2,578,451 | -1.42(-1.20%) |
Mar 16, 2005 | 121.08 | 121.39 | 117.34 | 117.93 | 3,491,304 | -4.25(-3.48%) |
Mar 15, 2005 | 120.95 | 125.14 | 120.34 | 122.18 | 7,670,695 | +1.80(+1.50%) |
Mar 14, 2005 | 119.09 | 121.06 | 117.38 | 120.38 | 6,339,128 | +1.64(+1.38%) |
Mar 11, 2005 | 113.38 | 120.50 | 111.08 | 118.74 | 16,505,152 | +13.92(+13.28%) |
Mar 10, 2005 | 104.34 | 105.13 | 102.15 | 104.82 | 3,563,431 | +0.42(+0.40%) |
Mar 09, 2005 | 102.18 | 106.36 | 100.82 | 104.40 | 5,682,840 | +2.26(+2.21%) |
Mar 08, 2005 | 102.20 | 106.06 | 101.41 | 102.14 | 3,630,309 | -0.64(-0.63%) |
Mar 07, 2005 | 98.17 | 104.21 | 97.89 | 102.78 | 4,978,641 | +4.60(+4.69%) |
Mar 04, 2005 | 96.49 | 98.97 | 95.66 | 98.18 | 2,706,839 | +2.82(+2.96%) |
Mar 03, 2005 | 95.65 | 98.17 | 94.52 | 95.36 | 2,812,749 | +0.36(+0.37%) |
Mar 02, 2005 | 92.64 | 96.60 | 92.31 | 95.00 | 3,045,227 | +2.30(+2.48%) |
Mar 01, 2005 | 91.35 | 93.16 | 91.02 | 92.70 | 1,492,104 | +1.57(+1.72%) |
Feb 28, 2005 | 90.81 | 91.51 | 89.05 | 91.13 | 1,252,130 | +0.74(+0.82%) |
Feb 25, 2005 | 91.31 | 91.63 | 89.19 | 90.39 | 1,290,645 | -0.71(-0.78%) |
Feb 24, 2005 | 90.86 | 91.54 | 88.04 | 91.10 | 2,311,239 | +0.39(+0.43%) |
Feb 23, 2005 | 90.69 | 91.94 | 89.65 | 90.71 | 1,260,066 | +0.73(+0.81%) |
Feb 22, 2005 | 93.26 | 93.73 | 89.58 | 89.98 | 1,637,799 | -3.71(-3.96%) |
Feb 18, 2005 | 94.06 | 95.02 | 93.59 | 93.69 | 910,865 | -0.29(-0.31%) |
Feb 17, 2005 | 95.59 | 95.87 | 93.70 | 93.98 | 1,060,216 | -1.11(-1.17%) |
Feb 16, 2005 | 95.64 | 96.16 | 94.73 | 95.09 | 906,350 | -1.18(-1.22%) |
Feb 15, 2005 | 95.44 | 97.00 | 94.52 | 96.27 | 1,665,578 | +0.64(+0.66%) |
Feb 14, 2005 | 96.16 | 96.16 | 92.93 | 95.64 | 1,511,579 | -0.68(-0.71%) |
Feb 11, 2005 | 93.61 | 96.41 | 93.05 | 96.32 | 2,042,268 | +3.09(+3.31%) |
Feb 10, 2005 | 94.42 | 95.03 | 92.56 | 93.23 | 1,456,629 | -1.26(-1.34%) |
Feb 09, 2005 | 95.52 | 96.05 | 93.75 | 94.50 | 1,170,791 | -1.21(-1.26%) |
Feb 08, 2005 | 95.63 | 97.06 | 95.18 | 95.70 | 1,338,792 | +0.18(+0.19%) |
Feb 07, 2005 | 97.14 | 97.39 | 94.76 | 95.52 | 1,514,080 | -1.65(-1.69%) |
Feb 04, 2005 | 93.22 | 97.28 | 92.98 | 97.17 | 3,107,876 | +3.67(+3.93%) |
Feb 03, 2005 | 89.90 | 94.10 | 89.44 | 93.50 | 2,262,460 | +3.20(+3.54%) |
Feb 02, 2005 | 88.49 | 90.46 | 87.86 | 90.30 | 1,379,567 | +2.31(+2.62%) |
Feb 01, 2005 | 88.59 | 88.78 | 87.44 | 87.99 | 1,132,336 | -0.07(-0.07%) |
Jan 31, 2005 | 88.57 | 89.39 | 86.77 | 88.05 | 1,400,206 | +0.22(+0.26%) |
Jan 28, 2005 | 87.95 | 89.50 | 87.13 | 87.83 | 1,786,769 | -0.38(-0.43%) |
Jan 27, 2005 | 84.17 | 88.50 | 83.56 | 88.21 | 2,845,171 | +3.76(+4.45%) |
Jan 26, 2005 | 83.00 | 85.07 | 79.97 | 84.45 | 2,439,034 | +1.93(+2.33%) |
Jan 25, 2005 | 81.19 | 83.66 | 79.58 | 82.53 | 2,466,479 | +1.75(+2.16%) |
Jan 24, 2005 | 85.16 | 86.13 | 79.01 | 80.78 | 3,424,137 | -4.93(-5.75%) |
Jan 21, 2005 | 86.14 | 87.56 | 84.80 | 85.71 | 1,655,126 | -0.66(-0.77%) |
Jan 20, 2005 | 86.95 | 87.29 | 85.17 | 86.37 | 2,271,804 | -0.64(-0.73%) |
Jan 19, 2005 | 87.89 | 88.72 | 86.92 | 87.01 | 1,200,972 | -1.07(-1.21%) |
Jan 18, 2005 | 88.95 | 89.22 | 87.90 | 88.07 | 1,275,489 | -0.80(-0.90%) |
Jan 14, 2005 | 88.19 | 89.23 | 87.22 | 88.88 | 1,621,762 | +1.14(+1.30%) |
Jan 13, 2005 | 89.01 | 89.48 | 87.50 | 87.74 | 1,336,118 | -1.17(-1.31%) |
Jan 12, 2005 | 87.72 | 89.34 | 86.25 | 88.91 | 1,008,751 | +1.54(+1.77%) |
Jan 11, 2005 | 85.89 | 88.26 | 85.49 | 87.36 | 1,548,156 | +1.37(+1.60%) |
Jan 10, 2005 | 87.51 | 87.98 | 85.78 | 85.99 | 2,466,666 | -1.63(-1.86%) |
Jan 07, 2005 | 88.60 | 89.42 | 87.27 | 87.61 | 1,280,247 | -0.54(-0.62%) |
Jan 06, 2005 | 90.68 | 91.30 | 87.69 | 88.16 | 2,096,650 | -2.13(-2.36%) |
Jan 05, 2005 | 94.08 | 94.35 | 87.47 | 90.29 | 3,362,819 | -3.53(-3.77%) |
Jan 04, 2005 | 94.50 | 95.34 | 93.82 | 93.82 | 1,357,690 | +0.23(+0.25%) |