Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 85.82 | 86.04 | 84.65 | 85.76 | 109,454 | +0.04(+0.04%) |
Mar 30, 2005 | 85.94 | 87.00 | 85.35 | 85.72 | 153,343 | +0.19(+0.22%) |
Mar 29, 2005 | 83.57 | 85.81 | 83.25 | 85.54 | 418,279 | +0.39(+0.45%) |
Mar 28, 2005 | 83.18 | 85.31 | 82.88 | 85.15 | 164,371 | +2.09(+2.51%) |
Mar 24, 2005 | 83.06 | 83.58 | 83.04 | 83.06 | 98,758 | -0.38(-0.45%) |
Mar 23, 2005 | 82.82 | 83.51 | 82.68 | 83.44 | 132,555 | +0.24(+0.29%) |
Mar 22, 2005 | 83.30 | 83.52 | 82.65 | 83.20 | 108,257 | -0.20(-0.24%) |
Mar 21, 2005 | 83.02 | 83.68 | 83.02 | 83.40 | 144,237 | +0.28(+0.34%) |
Mar 18, 2005 | 83.20 | 83.70 | 82.80 | 83.12 | 177,217 | -0.44(-0.53%) |
Mar 17, 2005 | 81.25 | 84.35 | 80.91 | 83.56 | 221,819 | +2.18(+2.68%) |
Mar 16, 2005 | 78.76 | 81.67 | 78.22 | 81.38 | 246,513 | +2.98(+3.80%) |
Mar 15, 2005 | 79.87 | 80.59 | 78.28 | 78.40 | 116,673 | -1.74(-2.17%) |
Mar 14, 2005 | 78.84 | 80.87 | 78.84 | 80.14 | 91,548 | +0.94(+1.18%) |
Mar 11, 2005 | 79.63 | 80.33 | 77.72 | 79.20 | 75,771 | -0.73(-0.92%) |
Mar 10, 2005 | 80.25 | 81.09 | 79.31 | 79.93 | 69,224 | -0.45(-0.56%) |
Mar 09, 2005 | 81.66 | 81.66 | 80.35 | 80.39 | 42,401 | -1.01(-1.25%) |
Mar 08, 2005 | 82.92 | 82.92 | 81.18 | 81.40 | 58,368 | -1.35(-1.63%) |
Mar 07, 2005 | 82.99 | 83.18 | 82.45 | 82.75 | 124,104 | +0.14(+0.16%) |
Mar 04, 2005 | 82.80 | 83.60 | 82.17 | 82.61 | 138,226 | +0.27(+0.33%) |
Mar 03, 2005 | 81.91 | 82.74 | 81.06 | 82.34 | 114,549 | +0.34(+0.42%) |
Mar 02, 2005 | 81.17 | 82.51 | 81.17 | 82.00 | 92,479 | +0.61(+0.75%) |
Mar 01, 2005 | 80.59 | 82.03 | 80.07 | 81.39 | 154,012 | +1.34(+1.67%) |
Feb 28, 2005 | 81.21 | 81.74 | 79.12 | 80.05 | 303,137 | -1.69(-2.06%) |
Feb 25, 2005 | 80.49 | 81.74 | 79.99 | 81.74 | 62,566 | +1.20(+1.49%) |
Feb 24, 2005 | 80.94 | 80.97 | 79.20 | 80.53 | 175,786 | -0.82(-1.01%) |
Feb 23, 2005 | 81.34 | 81.68 | 80.15 | 81.36 | 157,996 | +0.08(+0.09%) |
Feb 22, 2005 | 81.30 | 82.12 | 81.02 | 81.28 | 234,378 | -0.58(-0.71%) |
Feb 18, 2005 | 81.32 | 82.29 | 81.10 | 81.86 | 120,767 | +0.04(+0.05%) |
Feb 17, 2005 | 78.86 | 82.42 | 78.86 | 81.83 | 369,234 | +2.20(+2.77%) |
Feb 16, 2005 | 80.90 | 80.93 | 77.33 | 79.62 | 717,656 | -1.57(-1.93%) |
Feb 15, 2005 | 82.39 | 83.28 | 80.53 | 81.19 | 209,286 | -1.48(-1.79%) |
Feb 14, 2005 | 85.20 | 85.50 | 82.12 | 82.67 | 203,358 | -2.75(-3.22%) |
Feb 11, 2005 | 84.66 | 85.67 | 84.08 | 85.43 | 94,789 | +0.58(+0.69%) |
Feb 10, 2005 | 84.41 | 87.03 | 84.14 | 84.85 | 311,225 | -0.01(-0.01%) |
Feb 09, 2005 | 85.97 | 86.20 | 84.52 | 84.85 | 86,274 | -1.01(-1.18%) |
Feb 08, 2005 | 86.53 | 86.53 | 84.90 | 85.87 | 43,438 | -0.10(-0.11%) |
Feb 07, 2005 | 86.19 | 86.81 | 85.44 | 85.97 | 127,588 | -0.65(-0.75%) |
Feb 04, 2005 | 84.27 | 86.78 | 84.25 | 86.62 | 183,848 | +2.39(+2.84%) |
Feb 03, 2005 | 83.42 | 84.40 | 82.46 | 84.23 | 94,206 | +0.59(+0.71%) |
Feb 02, 2005 | 83.01 | 83.76 | 82.60 | 83.64 | 86,402 | +0.29(+0.35%) |
Feb 01, 2005 | 80.91 | 83.89 | 80.91 | 83.35 | 197,803 | +2.10(+2.59%) |
Jan 31, 2005 | 79.96 | 82.94 | 79.96 | 81.24 | 245,805 | +1.25(+1.56%) |
Jan 28, 2005 | 80.00 | 80.81 | 79.06 | 80.00 | 200,852 | -0.14(-0.17%) |
Jan 27, 2005 | 79.62 | 81.37 | 79.62 | 80.13 | 139,537 | +0.13(+0.16%) |
Jan 26, 2005 | 80.09 | 81.00 | 79.53 | 80.00 | 85,512 | +0.34(+0.43%) |
Jan 25, 2005 | 80.38 | 82.47 | 79.47 | 79.66 | 103,564 | -0.14(-0.18%) |
Jan 24, 2005 | 80.84 | 81.80 | 79.57 | 79.81 | 240,428 | -0.75(-0.93%) |
Jan 21, 2005 | 83.00 | 83.00 | 80.40 | 80.56 | 163,314 | -1.94(-2.35%) |
Jan 20, 2005 | 82.61 | 84.49 | 82.49 | 82.49 | 100,920 | -1.11(-1.32%) |
Jan 19, 2005 | 85.10 | 85.83 | 82.64 | 83.60 | 132,389 | -2.01(-2.34%) |
Jan 18, 2005 | 84.54 | 86.59 | 84.24 | 85.60 | 111,510 | +0.75(+0.88%) |
Jan 14, 2005 | 85.54 | 85.54 | 83.96 | 84.85 | 63,683 | -0.06(-0.07%) |
Jan 13, 2005 | 87.39 | 87.58 | 84.44 | 84.91 | 134,735 | -2.26(-2.60%) |
Jan 12, 2005 | 86.78 | 87.47 | 86.22 | 87.18 | 377,863 | +0.14(+0.17%) |
Jan 11, 2005 | 86.62 | 87.76 | 86.62 | 87.03 | 313,129 | +0.20(+0.23%) |
Jan 10, 2005 | 85.48 | 87.46 | 85.48 | 86.84 | 226,434 | +1.13(+1.32%) |
Jan 07, 2005 | 85.29 | 86.19 | 85.07 | 85.71 | 173,422 | +0.49(+0.58%) |
Jan 06, 2005 | 85.60 | 86.34 | 84.67 | 85.22 | 168,052 | +0.42(+0.50%) |
Jan 05, 2005 | 84.50 | 85.52 | 84.20 | 84.79 | 369,518 | +0.08(+0.10%) |
Jan 04, 2005 | 83.82 | 86.09 | 83.82 | 84.71 | 267,947 | +0.46(+0.55%) |