Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 85.18 | 85.60 | 84.95 | 85.19 | 14,653 | +0.19(+0.23%) |
Mar 30, 2005 | 84.08 | 85.03 | 84.06 | 85.00 | 4,432 | +1.18(+1.40%) |
Mar 29, 2005 | 84.43 | 84.85 | 83.82 | 83.82 | 6,649 | -0.76(-0.90%) |
Mar 28, 2005 | 84.54 | 84.87 | 84.54 | 84.58 | 5,541 | +0.49(+0.58%) |
Mar 24, 2005 | 84.46 | 85.01 | 84.09 | 84.09 | 3,940 | -0.73(-0.86%) |
Mar 23, 2005 | 84.78 | 85.13 | 84.38 | 84.82 | 64,893 | -0.03(-0.04%) |
Mar 22, 2005 | 86.49 | 86.65 | 84.78 | 84.86 | 14,406 | -1.54(-1.79%) |
Mar 21, 2005 | 86.91 | 86.91 | 86.07 | 86.40 | 6,772 | -0.71(-0.82%) |
Mar 18, 2005 | 87.22 | 87.22 | 86.72 | 87.11 | 6,279 | -0.36(-0.41%) |
Mar 17, 2005 | 87.35 | 87.54 | 87.10 | 87.47 | 9,112 | -0.11(-0.12%) |
Mar 16, 2005 | 88.40 | 88.40 | 87.31 | 87.58 | 8,003 | -0.82(-0.93%) |
Mar 15, 2005 | 89.31 | 89.49 | 88.40 | 88.40 | 4,432 | +0.00(+0.00%) |
Mar 14, 2005 | 88.40 | 88.89 | 88.33 | 88.40 | 11,082 | +0.40(+0.45%) |
Mar 11, 2005 | 89.09 | 89.19 | 87.88 | 88.00 | 3,570 | -0.80(-0.90%) |
Mar 10, 2005 | 88.64 | 89.10 | 88.50 | 88.80 | 6,156 | +0.07(+0.08%) |
Mar 09, 2005 | 89.11 | 89.22 | 88.54 | 88.72 | 5,171 | -1.06(-1.18%) |
Mar 08, 2005 | 89.55 | 89.88 | 89.36 | 89.79 | 11,574 | -0.17(-0.19%) |
Mar 07, 2005 | 89.98 | 90.29 | 89.83 | 89.96 | 12,929 | +0.24(+0.26%) |
Mar 04, 2005 | 89.64 | 90.00 | 89.47 | 89.72 | 8,127 | +1.19(+1.35%) |
Mar 03, 2005 | 88.97 | 88.99 | 88.29 | 88.53 | 3,324 | -0.28(-0.31%) |
Mar 02, 2005 | 88.60 | 89.51 | 88.60 | 88.80 | 19,578 | -0.16(-0.18%) |
Mar 01, 2005 | 88.03 | 89.25 | 88.03 | 88.97 | 6,033 | +1.02(+1.15%) |
Feb 28, 2005 | 88.56 | 88.56 | 87.74 | 87.95 | 17,239 | -0.55(-0.62%) |
Feb 25, 2005 | 87.87 | 88.80 | 87.72 | 88.50 | 9,112 | +0.80(+0.91%) |
Feb 24, 2005 | 87.33 | 87.97 | 87.32 | 87.71 | 10,097 | +0.33(+0.38%) |
Feb 23, 2005 | 86.98 | 87.61 | 86.98 | 87.37 | 6,649 | +0.54(+0.62%) |
Feb 22, 2005 | 87.71 | 87.83 | 86.83 | 86.84 | 9,604 | -1.28(-1.45%) |
Feb 18, 2005 | 89.09 | 89.09 | 88.09 | 88.11 | 7,018 | -1.06(-1.18%) |
Feb 17, 2005 | 90.10 | 90.10 | 89.17 | 89.17 | 57,012 | -0.81(-0.90%) |
Feb 16, 2005 | 90.27 | 90.27 | 89.89 | 89.98 | 34,601 | -0.49(-0.54%) |
Feb 15, 2005 | 90.51 | 90.57 | 90.27 | 90.47 | 34,231 | +0.13(+0.14%) |
Feb 14, 2005 | 90.14 | 90.43 | 90.14 | 90.34 | 7,388 | +0.15(+0.17%) |
Feb 11, 2005 | 89.71 | 90.37 | 89.49 | 90.18 | 47,407 | +0.45(+0.50%) |
Feb 10, 2005 | 90.06 | 90.06 | 89.66 | 89.74 | 2,955 | -0.18(-0.20%) |
Feb 09, 2005 | 90.51 | 90.59 | 89.88 | 89.92 | 8,373 | -0.43(-0.48%) |
Feb 08, 2005 | 90.66 | 90.86 | 90.35 | 90.35 | 4,802 | -0.35(-0.39%) |
Feb 07, 2005 | 90.75 | 91.00 | 90.64 | 90.70 | 2,462 | -0.06(-0.06%) |
Feb 04, 2005 | 90.02 | 90.75 | 90.02 | 90.75 | 14,530 | +0.84(+0.93%) |
Feb 03, 2005 | 89.98 | 89.98 | 89.55 | 89.92 | 5,910 | -0.23(-0.25%) |
Feb 02, 2005 | 89.91 | 90.28 | 89.91 | 90.14 | 4,309 | -0.14(-0.15%) |
Feb 01, 2005 | 89.66 | 90.67 | 89.66 | 90.28 | 26,351 | +1.12(+1.26%) |
Jan 31, 2005 | 88.84 | 89.23 | 88.68 | 89.16 | 3,940 | +1.13(+1.28%) |
Jan 28, 2005 | 88.42 | 88.52 | 87.81 | 88.03 | 8,127 | -0.16(-0.18%) |
Jan 27, 2005 | 88.47 | 88.63 | 88.19 | 88.19 | 3,447 | -0.29(-0.33%) |
Jan 26, 2005 | 88.40 | 88.58 | 88.17 | 88.49 | 5,418 | +0.36(+0.41%) |
Jan 25, 2005 | 88.71 | 88.72 | 88.13 | 88.13 | 4,309 | +0.02(+0.03%) |
Jan 24, 2005 | 88.36 | 88.60 | 88.11 | 88.11 | 9,112 | -0.02(-0.03%) |
Jan 21, 2005 | 88.68 | 88.81 | 88.03 | 88.13 | 4,556 | -0.41(-0.47%) |
Jan 20, 2005 | 88.64 | 88.89 | 88.36 | 88.54 | 7,265 | -0.46(-0.52%) |
Jan 19, 2005 | 89.88 | 89.93 | 89.01 | 89.01 | 11,082 | -1.06(-1.17%) |
Jan 18, 2005 | 88.72 | 90.12 | 88.48 | 90.06 | 28,567 | +1.38(+1.56%) |
Jan 14, 2005 | 88.78 | 88.90 | 88.57 | 88.68 | 2,216 | +0.05(+0.06%) |
Jan 13, 2005 | 89.53 | 89.53 | 88.46 | 88.63 | 2,955 | -0.76(-0.85%) |
Jan 12, 2005 | 89.66 | 89.66 | 88.87 | 89.40 | 13,791 | -0.18(-0.20%) |
Jan 11, 2005 | 89.62 | 89.89 | 89.40 | 89.58 | 7,634 | -0.21(-0.24%) |
Jan 10, 2005 | 89.92 | 90.32 | 89.70 | 89.79 | 5,664 | -0.21(-0.23%) |
Jan 07, 2005 | 90.71 | 90.71 | 89.97 | 90.00 | 6,279 | -0.39(-0.43%) |
Jan 06, 2005 | 90.48 | 90.71 | 90.23 | 90.39 | 13,052 | +0.46(+0.51%) |
Jan 05, 2005 | 90.12 | 90.58 | 89.92 | 89.92 | 32,015 | -0.26(-0.29%) |
Jan 04, 2005 | 91.61 | 91.71 | 90.18 | 90.18 | 4,432 | -1.00(-1.10%) |