Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 85.64 | 85.73 | 84.36 | 84.71 | 3,403,784 | -1.01(-1.18%) |
Feb 25, 2005 | 84.65 | 85.83 | 84.50 | 85.72 | 2,906,318 | +1.25(+1.47%) |
Feb 24, 2005 | 84.59 | 85.02 | 84.18 | 84.47 | 2,563,627 | -0.48(-0.56%) |
Feb 23, 2005 | 84.57 | 85.18 | 84.22 | 84.95 | 3,550,340 | +0.97(+1.16%) |
Feb 22, 2005 | 84.12 | 85.06 | 83.71 | 83.97 | 3,236,549 | -0.89(-1.05%) |
Feb 18, 2005 | 86.15 | 86.26 | 84.55 | 84.86 | 4,374,826 | -1.25(-1.45%) |
Feb 17, 2005 | 87.66 | 87.83 | 86.06 | 86.11 | 3,017,679 | -1.30(-1.49%) |
Feb 16, 2005 | 87.47 | 87.68 | 86.89 | 87.41 | 2,869,326 | -0.34(-0.39%) |
Feb 15, 2005 | 87.59 | 88.12 | 87.39 | 87.75 | 3,158,455 | +0.58(+0.66%) |
Feb 14, 2005 | 87.80 | 88.27 | 86.96 | 87.17 | 2,925,585 | -0.62(-0.71%) |
Feb 11, 2005 | 87.80 | 88.70 | 87.25 | 87.80 | 5,087,566 | +0.00(+0.00%) |
Feb 10, 2005 | 87.04 | 87.96 | 87.00 | 87.80 | 4,605,898 | +1.03(+1.18%) |
Feb 09, 2005 | 86.83 | 88.25 | 86.69 | 86.77 | 5,895,355 | -0.08(-0.09%) |
Feb 08, 2005 | 85.62 | 87.14 | 85.57 | 86.85 | 5,423,449 | +1.53(+1.79%) |
Feb 07, 2005 | 85.66 | 85.80 | 85.12 | 85.32 | 3,480,594 | -0.33(-0.39%) |
Feb 04, 2005 | 84.66 | 85.90 | 84.64 | 85.66 | 4,788,547 | +1.00(+1.18%) |
Feb 03, 2005 | 84.39 | 84.81 | 84.24 | 84.66 | 3,767,540 | +0.12(+0.14%) |
Feb 02, 2005 | 84.20 | 84.84 | 84.08 | 84.54 | 3,680,454 | +0.15(+0.18%) |
Feb 01, 2005 | 83.81 | 84.81 | 83.54 | 84.39 | 4,356,073 | +0.43(+0.51%) |
Jan 31, 2005 | 83.60 | 84.06 | 83.42 | 83.97 | 4,914,936 | +1.35(+1.63%) |
Jan 28, 2005 | 81.47 | 83.08 | 80.97 | 82.62 | 7,519,410 | +1.65(+2.04%) |
Jan 27, 2005 | 80.48 | 81.23 | 80.20 | 80.97 | 4,468,719 | +0.58(+0.72%) |
Jan 26, 2005 | 80.33 | 80.59 | 79.25 | 80.39 | 4,892,587 | +0.31(+0.39%) |
Jan 25, 2005 | 81.05 | 81.51 | 79.89 | 80.08 | 4,323,962 | -0.30(-0.37%) |
Jan 24, 2005 | 80.45 | 81.39 | 80.22 | 80.38 | 5,003,435 | -0.07(-0.09%) |
Jan 21, 2005 | 80.35 | 81.39 | 80.03 | 80.45 | 5,912,952 | -0.05(-0.07%) |
Jan 20, 2005 | 80.58 | 80.79 | 80.10 | 80.50 | 4,177,150 | -0.51(-0.63%) |
Jan 19, 2005 | 81.23 | 81.53 | 80.82 | 81.02 | 4,587,274 | -0.73(-0.90%) |
Jan 18, 2005 | 80.66 | 81.89 | 80.63 | 81.75 | 4,142,084 | +0.61(+0.75%) |
Jan 14, 2005 | 80.27 | 81.24 | 80.14 | 81.14 | 3,589,387 | +1.00(+1.24%) |
Jan 13, 2005 | 80.03 | 80.94 | 80.02 | 80.14 | 4,182,545 | -0.26(-0.32%) |
Jan 12, 2005 | 81.05 | 81.17 | 79.73 | 80.40 | 5,106,704 | -0.70(-0.86%) |
Jan 11, 2005 | 81.01 | 81.50 | 80.50 | 81.10 | 4,023,787 | -0.63(-0.77%) |
Jan 10, 2005 | 81.19 | 82.08 | 81.18 | 81.73 | 3,454,520 | +0.16(+0.19%) |
Jan 07, 2005 | 81.93 | 82.11 | 81.28 | 81.58 | 3,949,674 | -0.35(-0.43%) |
Jan 06, 2005 | 80.94 | 81.94 | 80.90 | 81.93 | 4,611,293 | +1.11(+1.38%) |
Jan 05, 2005 | 80.77 | 81.73 | 80.64 | 80.81 | 4,687,332 | -0.37(-0.45%) |
Jan 04, 2005 | 81.59 | 81.90 | 80.90 | 81.18 | 6,620,297 | -0.53(-0.65%) |
Jan 03, 2005 | 81.67 | 81.94 | 81.23 | 81.71 | 5,444,899 | +0.71(+0.87%) |
Dec 31, 2004 | 81.69 | 81.75 | 81.00 | 81.00 | 1,910,486 | -0.69(-0.84%) |
Dec 30, 2004 | 81.67 | 82.21 | 81.58 | 81.69 | 2,092,364 | +0.21(+0.26%) |
Dec 29, 2004 | 81.67 | 81.87 | 81.23 | 81.47 | 2,039,830 | -0.39(-0.48%) |
Dec 28, 2004 | 81.12 | 81.91 | 81.12 | 81.86 | 2,320,353 | +0.74(+0.91%) |
Dec 27, 2004 | 81.71 | 81.78 | 80.81 | 81.12 | 2,205,010 | -0.12(-0.14%) |
Dec 23, 2004 | 81.47 | 82.07 | 81.24 | 81.24 | 2,584,050 | -0.04(-0.05%) |
Dec 22, 2004 | 81.32 | 82.14 | 81.15 | 81.28 | 4,518,941 | -0.47(-0.58%) |
Dec 21, 2004 | 80.97 | 81.90 | 78.20 | 81.75 | 6,744,760 | +0.95(+1.18%) |
Dec 20, 2004 | 80.78 | 81.77 | 80.24 | 80.81 | 6,213,641 | +0.03(+0.04%) |
Dec 17, 2004 | 81.05 | 82.21 | 80.19 | 80.77 | 10,129,792 | -1.28(-1.57%) |
Dec 16, 2004 | 82.80 | 83.30 | 81.51 | 82.06 | 10,538,246 | -3.00(-3.52%) |
Dec 15, 2004 | 85.37 | 85.96 | 84.60 | 85.06 | 6,204,650 | -0.49(-0.57%) |
Dec 14, 2004 | 85.99 | 85.99 | 85.37 | 85.55 | 5,367,961 | -0.44(-0.52%) |
Dec 13, 2004 | 85.60 | 86.33 | 85.20 | 85.99 | 5,398,659 | +0.82(+0.96%) |
Dec 10, 2004 | 84.47 | 85.59 | 83.49 | 85.17 | 5,007,673 | +1.49(+1.78%) |
Dec 09, 2004 | 83.06 | 83.94 | 82.67 | 83.69 | 3,315,928 | +0.63(+0.76%) |
Dec 08, 2004 | 82.94 | 83.83 | 82.52 | 83.06 | 3,903,306 | +0.46(+0.56%) |
Dec 07, 2004 | 83.86 | 83.92 | 82.60 | 82.60 | 2,929,053 | -0.84(-1.01%) |
Dec 06, 2004 | 83.34 | 83.87 | 82.80 | 83.44 | 3,005,863 | +0.55(+0.66%) |
Dec 03, 2004 | 82.99 | 83.37 | 82.14 | 82.89 | 3,504,999 | -0.10(-0.12%) |
Dec 02, 2004 | 82.54 | 83.66 | 82.42 | 82.99 | 4,514,574 | +0.47(+0.57%) |