Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 85.20 | 85.61 | 84.96 | 85.21 | 14,650 | +0.19(+0.23%) |
Mar 30, 2005 | 84.09 | 85.04 | 84.08 | 85.01 | 4,432 | +1.18(+1.40%) |
Mar 29, 2005 | 84.45 | 84.87 | 83.83 | 83.83 | 6,648 | -0.76(-0.90%) |
Mar 28, 2005 | 84.56 | 84.88 | 84.56 | 84.60 | 5,540 | +0.49(+0.58%) |
Mar 24, 2005 | 84.48 | 85.03 | 84.11 | 84.11 | 3,939 | -0.73(-0.86%) |
Mar 23, 2005 | 84.79 | 85.15 | 84.39 | 84.84 | 64,880 | -0.03(-0.04%) |
Mar 22, 2005 | 86.51 | 86.67 | 84.80 | 84.87 | 14,404 | -1.54(-1.79%) |
Mar 21, 2005 | 86.93 | 86.93 | 86.08 | 86.42 | 6,771 | -0.71(-0.82%) |
Mar 18, 2005 | 87.24 | 87.24 | 86.74 | 87.13 | 6,278 | -0.36(-0.41%) |
Mar 17, 2005 | 87.37 | 87.55 | 87.12 | 87.49 | 9,110 | -0.11(-0.12%) |
Mar 16, 2005 | 88.42 | 88.42 | 87.33 | 87.59 | 8,002 | -0.82(-0.93%) |
Mar 15, 2005 | 89.32 | 89.50 | 88.42 | 88.42 | 4,432 | +0.00(+0.00%) |
Mar 14, 2005 | 88.42 | 88.91 | 88.35 | 88.42 | 11,080 | +0.40(+0.45%) |
Mar 11, 2005 | 89.11 | 89.21 | 87.90 | 88.02 | 3,570 | -0.80(-0.90%) |
Mar 10, 2005 | 88.66 | 89.11 | 88.52 | 88.81 | 6,155 | +0.07(+0.08%) |
Mar 09, 2005 | 89.13 | 89.24 | 88.56 | 88.74 | 5,170 | -1.06(-1.18%) |
Mar 08, 2005 | 89.57 | 89.90 | 89.37 | 89.80 | 11,572 | -0.17(-0.19%) |
Mar 07, 2005 | 90.00 | 90.31 | 89.84 | 89.97 | 12,926 | +0.24(+0.26%) |
Mar 04, 2005 | 89.66 | 90.02 | 89.49 | 89.74 | 8,125 | +1.19(+1.35%) |
Mar 03, 2005 | 88.98 | 89.01 | 88.31 | 88.54 | 3,324 | -0.28(-0.31%) |
Mar 02, 2005 | 88.62 | 89.53 | 88.62 | 88.82 | 19,574 | -0.16(-0.18%) |
Mar 01, 2005 | 88.05 | 89.27 | 88.05 | 88.98 | 6,032 | +1.02(+1.15%) |
Feb 28, 2005 | 88.58 | 88.58 | 87.76 | 87.97 | 17,235 | -0.55(-0.62%) |
Feb 25, 2005 | 87.89 | 88.82 | 87.73 | 88.52 | 9,110 | +0.80(+0.91%) |
Feb 24, 2005 | 87.34 | 87.98 | 87.33 | 87.72 | 10,095 | +0.33(+0.38%) |
Feb 23, 2005 | 86.99 | 87.63 | 86.99 | 87.39 | 6,648 | +0.54(+0.62%) |
Feb 22, 2005 | 87.72 | 87.85 | 86.85 | 86.86 | 9,602 | -1.28(-1.45%) |
Feb 18, 2005 | 89.11 | 89.11 | 88.11 | 88.13 | 7,017 | -1.06(-1.18%) |
Feb 17, 2005 | 90.12 | 90.12 | 89.19 | 89.19 | 57,001 | -0.81(-0.90%) |
Feb 16, 2005 | 90.28 | 90.28 | 89.91 | 90.00 | 34,594 | -0.49(-0.54%) |
Feb 15, 2005 | 90.53 | 90.58 | 90.29 | 90.49 | 34,225 | +0.13(+0.14%) |
Feb 14, 2005 | 90.16 | 90.45 | 90.16 | 90.36 | 7,386 | +0.15(+0.17%) |
Feb 11, 2005 | 89.73 | 90.39 | 89.50 | 90.20 | 47,398 | +0.45(+0.50%) |
Feb 10, 2005 | 90.08 | 90.08 | 89.68 | 89.76 | 2,954 | -0.18(-0.20%) |
Feb 09, 2005 | 90.53 | 90.61 | 89.90 | 89.93 | 8,371 | -0.43(-0.48%) |
Feb 08, 2005 | 90.67 | 90.88 | 90.36 | 90.36 | 4,801 | -0.35(-0.39%) |
Feb 07, 2005 | 90.77 | 91.02 | 90.66 | 90.71 | 2,462 | -0.06(-0.06%) |
Feb 04, 2005 | 90.04 | 90.77 | 90.04 | 90.77 | 14,527 | +0.84(+0.93%) |
Feb 03, 2005 | 90.00 | 90.00 | 89.57 | 89.93 | 5,909 | -0.23(-0.25%) |
Feb 02, 2005 | 89.93 | 90.30 | 89.93 | 90.16 | 4,308 | -0.14(-0.15%) |
Feb 01, 2005 | 89.67 | 90.69 | 89.67 | 90.30 | 26,346 | +1.12(+1.26%) |
Jan 31, 2005 | 88.86 | 89.25 | 88.70 | 89.18 | 3,939 | +1.13(+1.28%) |
Jan 28, 2005 | 88.44 | 88.54 | 87.83 | 88.05 | 8,125 | -0.16(-0.18%) |
Jan 27, 2005 | 88.49 | 88.64 | 88.21 | 88.21 | 3,447 | -0.29(-0.33%) |
Jan 26, 2005 | 88.42 | 88.60 | 88.19 | 88.50 | 5,416 | +0.36(+0.41%) |
Jan 25, 2005 | 88.73 | 88.74 | 88.15 | 88.15 | 4,308 | +0.02(+0.03%) |
Jan 24, 2005 | 88.37 | 88.62 | 88.12 | 88.12 | 9,110 | -0.02(-0.03%) |
Jan 21, 2005 | 88.70 | 88.83 | 88.05 | 88.15 | 4,555 | -0.41(-0.47%) |
Jan 20, 2005 | 88.66 | 88.90 | 88.37 | 88.56 | 7,263 | -0.46(-0.52%) |
Jan 19, 2005 | 89.89 | 89.95 | 89.02 | 89.02 | 11,080 | -1.06(-1.17%) |
Jan 18, 2005 | 88.74 | 90.14 | 88.50 | 90.08 | 28,562 | +1.38(+1.56%) |
Jan 14, 2005 | 88.80 | 88.92 | 88.59 | 88.70 | 2,216 | +0.05(+0.05%) |
Jan 13, 2005 | 89.55 | 89.55 | 88.48 | 88.65 | 2,954 | -0.76(-0.85%) |
Jan 12, 2005 | 89.67 | 89.67 | 88.89 | 89.41 | 13,788 | -0.18(-0.20%) |
Jan 11, 2005 | 89.64 | 89.91 | 89.41 | 89.59 | 7,632 | -0.21(-0.24%) |
Jan 10, 2005 | 89.94 | 90.34 | 89.71 | 89.80 | 5,663 | -0.21(-0.23%) |
Jan 07, 2005 | 90.73 | 90.73 | 89.98 | 90.02 | 6,278 | -0.39(-0.43%) |
Jan 06, 2005 | 90.49 | 90.73 | 90.25 | 90.41 | 13,049 | +0.46(+0.51%) |
Jan 05, 2005 | 90.14 | 90.60 | 89.94 | 89.94 | 32,009 | -0.26(-0.29%) |
Jan 04, 2005 | 91.62 | 91.73 | 90.20 | 90.20 | 4,432 | -1.00(-1.10%) |