Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 90.58 | 90.79 | 90.34 | 90.41 | 84,872,840 | -0.17(-0.19%) |
Mar 30, 2005 | 89.50 | 90.59 | 89.50 | 90.58 | 82,066,048 | +1.26(+1.42%) |
Mar 29, 2005 | 89.78 | 90.36 | 89.10 | 89.31 | 95,305,280 | -0.60(-0.66%) |
Mar 28, 2005 | 89.99 | 90.39 | 89.91 | 89.91 | 61,332,688 | +0.13(+0.15%) |
Mar 24, 2005 | 90.02 | 90.43 | 89.72 | 89.78 | 67,872,384 | +0.11(+0.12%) |
Mar 23, 2005 | 89.63 | 90.22 | 89.48 | 89.67 | 93,873,312 | +0.08(+0.09%) |
Mar 22, 2005 | 90.72 | 91.15 | 89.60 | 89.60 | 121,777,744 | -0.92(-1.02%) |
Mar 21, 2005 | 90.98 | 91.04 | 90.25 | 90.52 | 80,151,968 | -0.34(-0.37%) |
Mar 18, 2005 | 91.29 | 91.61 | 90.55 | 90.85 | 80,744,328 | -0.63(-0.69%) |
Mar 17, 2005 | 91.44 | 91.77 | 91.19 | 91.48 | 81,847,240 | +0.18(+0.20%) |
Mar 16, 2005 | 91.74 | 92.09 | 91.13 | 91.30 | 100,109,392 | -0.78(-0.85%) |
Mar 15, 2005 | 93.06 | 93.09 | 92.03 | 92.08 | 81,530,576 | -0.77(-0.83%) |
Mar 14, 2005 | 92.44 | 92.86 | 92.19 | 92.84 | 47,400,104 | +0.57(+0.62%) |
Mar 11, 2005 | 92.98 | 93.29 | 92.09 | 92.27 | 75,849,408 | -0.65(-0.70%) |
Mar 10, 2005 | 92.89 | 93.12 | 92.28 | 92.92 | 85,206,208 | +0.21(+0.22%) |
Mar 09, 2005 | 93.48 | 93.73 | 92.71 | 92.71 | 96,033,856 | -1.04(-1.11%) |
Mar 08, 2005 | 94.02 | 94.27 | 93.59 | 93.76 | 58,280,340 | -0.35(-0.37%) |
Mar 07, 2005 | 94.01 | 94.46 | 93.81 | 94.11 | 57,159,032 | +0.05(+0.05%) |
Mar 04, 2005 | 93.54 | 94.14 | 93.34 | 94.06 | 73,292,608 | +1.16(+1.25%) |
Mar 03, 2005 | 93.24 | 93.43 | 92.51 | 92.91 | 81,026,552 | +0.04(+0.04%) |
Mar 02, 2005 | 92.55 | 93.45 | 92.47 | 92.87 | 83,808,816 | -0.05(-0.05%) |
Mar 01, 2005 | 92.57 | 93.14 | 92.57 | 92.91 | 62,066,352 | +0.46(+0.50%) |
Feb 28, 2005 | 92.85 | 92.97 | 92.00 | 92.45 | 90,584,936 | -0.61(-0.66%) |
Feb 25, 2005 | 92.18 | 93.25 | 92.11 | 93.07 | 79,818,088 | +0.91(+0.99%) |
Feb 24, 2005 | 91.39 | 92.22 | 91.19 | 92.16 | 90,431,232 | +0.61(+0.66%) |
Feb 23, 2005 | 91.18 | 91.64 | 90.92 | 91.55 | 89,128,832 | +0.65(+0.72%) |
Feb 22, 2005 | 91.89 | 92.33 | 90.88 | 90.90 | 105,495,824 | -1.37(-1.49%) |
Feb 18, 2005 | 92.10 | 92.34 | 91.89 | 92.27 | 64,643,244 | +0.12(+0.13%) |
Feb 17, 2005 | 92.91 | 92.91 | 92.14 | 92.15 | 75,876,544 | -0.75(-0.81%) |
Feb 16, 2005 | 92.68 | 93.09 | 92.48 | 92.90 | 67,572,160 | +0.06(+0.07%) |
Feb 15, 2005 | 92.58 | 93.07 | 92.49 | 92.84 | 57,983,768 | +0.34(+0.37%) |
Feb 14, 2005 | 92.50 | 92.63 | 92.34 | 92.49 | 42,474,912 | -0.07(-0.07%) |
Feb 11, 2005 | 91.75 | 92.77 | 91.56 | 92.56 | 69,509,072 | +0.79(+0.86%) |
Feb 10, 2005 | 91.71 | 91.99 | 91.40 | 91.77 | 60,048,416 | +0.33(+0.36%) |
Feb 09, 2005 | 92.29 | 92.35 | 91.40 | 91.44 | 72,266,672 | -0.69(-0.75%) |
Feb 08, 2005 | 92.10 | 92.47 | 92.02 | 92.13 | 51,484,908 | +0.11(+0.12%) |
Feb 07, 2005 | 92.14 | 92.37 | 91.94 | 92.02 | 60,296,580 | -0.12(-0.13%) |
Feb 04, 2005 | 91.20 | 92.30 | 91.19 | 92.15 | 65,268,484 | +0.86(+0.94%) |
Feb 03, 2005 | 91.25 | 91.33 | 90.88 | 91.29 | 64,129,692 | -0.12(-0.13%) |
Feb 02, 2005 | 91.25 | 91.66 | 91.13 | 91.41 | 68,638,408 | +0.28(+0.30%) |
Feb 01, 2005 | 90.63 | 91.27 | 90.52 | 91.14 | 67,868,080 | +0.57(+0.63%) |
Jan 31, 2005 | 90.42 | 90.63 | 90.22 | 90.56 | 70,641,208 | +0.56(+0.62%) |
Jan 28, 2005 | 90.05 | 90.09 | 89.37 | 90.00 | 79,350,984 | +0.00(+0.00%) |
Jan 27, 2005 | 89.82 | 90.25 | 89.66 | 90.00 | 73,904,536 | +0.15(+0.17%) |
Jan 26, 2005 | 89.92 | 90.13 | 89.70 | 89.85 | 74,952,384 | +0.27(+0.30%) |
Jan 25, 2005 | 89.60 | 90.03 | 89.46 | 89.58 | 89,163,800 | +0.25(+0.28%) |
Jan 24, 2005 | 89.74 | 89.93 | 89.19 | 89.33 | 76,408,752 | -0.18(-0.20%) |
Jan 21, 2005 | 90.28 | 90.44 | 89.40 | 89.50 | 82,558,072 | -0.55(-0.61%) |
Jan 20, 2005 | 90.35 | 90.59 | 89.89 | 90.06 | 94,067,072 | -0.55(-0.61%) |
Jan 19, 2005 | 91.53 | 91.60 | 90.60 | 90.61 | 71,647,832 | -0.96(-1.05%) |
Jan 18, 2005 | 90.48 | 91.68 | 90.40 | 91.56 | 74,962,824 | +0.94(+1.04%) |
Jan 14, 2005 | 90.42 | 90.84 | 90.25 | 90.62 | 54,844,392 | +0.44(+0.49%) |
Jan 13, 2005 | 90.93 | 91.00 | 90.06 | 90.18 | 72,782,184 | -0.70(-0.77%) |
Jan 12, 2005 | 90.74 | 91.08 | 90.07 | 90.88 | 96,947,840 | +0.30(+0.33%) |
Jan 11, 2005 | 90.93 | 91.01 | 90.43 | 90.58 | 82,668,720 | -0.63(-0.69%) |
Jan 10, 2005 | 90.70 | 91.56 | 90.70 | 91.20 | 74,108,336 | +0.43(+0.47%) |
Jan 07, 2005 | 91.18 | 91.38 | 90.54 | 90.78 | 73,005,824 | -0.13(-0.14%) |
Jan 06, 2005 | 90.78 | 91.32 | 90.64 | 90.91 | 63,007,992 | +0.46(+0.51%) |
Jan 05, 2005 | 91.01 | 91.40 | 90.44 | 90.45 | 85,951,224 | -0.63(-0.69%) |
Jan 04, 2005 | 92.32 | 92.39 | 90.78 | 91.07 | 90,373,952 | -1.13(-1.22%) |