Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 84.55 | 85.11 | 83.66 | 84.14 | 1,749,718 | -0.57(-0.67%) |
Feb 25, 2005 | 84.06 | 84.88 | 83.85 | 84.71 | 1,424,784 | +0.62(+0.74%) |
Feb 24, 2005 | 83.13 | 84.19 | 82.52 | 84.09 | 1,108,798 | +0.93(+1.12%) |
Feb 23, 2005 | 82.30 | 83.54 | 82.30 | 83.16 | 1,289,278 | +0.86(+1.05%) |
Feb 22, 2005 | 83.50 | 83.76 | 82.20 | 82.30 | 1,399,333 | -1.47(-1.76%) |
Feb 18, 2005 | 84.16 | 84.49 | 83.33 | 83.77 | 1,182,710 | -0.34(-0.41%) |
Feb 17, 2005 | 84.46 | 84.68 | 83.44 | 84.11 | 1,189,101 | -0.52(-0.61%) |
Feb 16, 2005 | 83.54 | 84.85 | 83.31 | 84.63 | 1,585,972 | +1.01(+1.20%) |
Feb 15, 2005 | 83.28 | 83.64 | 82.59 | 83.62 | 1,547,970 | +0.75(+0.90%) |
Feb 14, 2005 | 84.11 | 84.12 | 82.51 | 82.87 | 2,764,731 | -1.46(-1.73%) |
Feb 11, 2005 | 83.23 | 84.82 | 83.11 | 84.34 | 1,629,204 | +1.33(+1.60%) |
Feb 10, 2005 | 83.35 | 83.64 | 82.74 | 83.01 | 1,407,003 | -0.17(-0.21%) |
Feb 09, 2005 | 83.02 | 83.81 | 82.87 | 83.18 | 2,298,016 | -0.10(-0.12%) |
Feb 08, 2005 | 82.69 | 83.34 | 81.83 | 83.29 | 3,067,585 | +0.59(+0.72%) |
Feb 07, 2005 | 82.77 | 83.11 | 82.44 | 82.69 | 1,588,297 | -0.22(-0.27%) |
Feb 04, 2005 | 81.57 | 82.92 | 81.35 | 82.92 | 4,073,650 | +1.66(+2.04%) |
Feb 03, 2005 | 82.11 | 82.11 | 80.96 | 81.26 | 2,312,891 | -0.84(-1.03%) |
Feb 02, 2005 | 82.18 | 82.54 | 81.83 | 82.10 | 1,840,132 | -0.27(-0.32%) |
Feb 01, 2005 | 82.61 | 82.61 | 82.07 | 82.37 | 1,401,308 | +0.06(+0.07%) |
Jan 31, 2005 | 81.71 | 82.52 | 81.40 | 82.31 | 2,147,983 | +1.05(+1.29%) |
Jan 28, 2005 | 81.04 | 81.33 | 80.27 | 81.26 | 1,670,692 | +0.22(+0.28%) |
Jan 27, 2005 | 81.42 | 81.75 | 80.32 | 81.03 | 2,256,411 | -0.24(-0.30%) |
Jan 26, 2005 | 81.66 | 81.82 | 80.70 | 81.27 | 2,476,172 | -0.05(-0.06%) |
Jan 25, 2005 | 80.24 | 81.66 | 79.64 | 81.32 | 3,285,603 | +1.78(+2.24%) |
Jan 24, 2005 | 78.82 | 80.10 | 78.50 | 79.54 | 3,392,171 | +1.81(+2.32%) |
Jan 21, 2005 | 78.63 | 79.19 | 77.23 | 77.74 | 3,651,677 | -1.06(-1.34%) |
Jan 20, 2005 | 80.15 | 80.57 | 78.61 | 78.79 | 3,134,641 | -1.45(-1.80%) |
Jan 19, 2005 | 80.91 | 81.49 | 80.09 | 80.24 | 2,574,257 | -0.52(-0.64%) |
Jan 18, 2005 | 80.30 | 81.65 | 80.11 | 80.76 | 2,267,335 | +0.46(+0.57%) |
Jan 14, 2005 | 80.84 | 81.07 | 80.02 | 80.30 | 2,522,193 | -0.38(-0.47%) |
Jan 13, 2005 | 81.56 | 82.04 | 80.50 | 80.68 | 3,618,904 | -0.61(-0.75%) |
Jan 12, 2005 | 81.22 | 82.00 | 80.45 | 81.29 | 4,865,649 | -0.81(-0.99%) |
Jan 11, 2005 | 81.92 | 82.45 | 81.90 | 82.10 | 2,632,364 | -0.15(-0.19%) |
Jan 10, 2005 | 81.67 | 82.46 | 81.67 | 82.25 | 2,503,482 | +0.59(+0.72%) |
Jan 07, 2005 | 82.86 | 83.89 | 81.45 | 81.67 | 3,735,700 | -0.24(-0.29%) |
Jan 06, 2005 | 82.21 | 82.59 | 81.75 | 81.91 | 2,376,228 | -0.30(-0.37%) |
Jan 05, 2005 | 82.54 | 82.80 | 81.88 | 82.21 | 2,715,805 | -0.10(-0.13%) |
Jan 04, 2005 | 83.81 | 84.04 | 82.18 | 82.31 | 2,936,844 | -1.50(-1.79%) |
Jan 03, 2005 | 85.29 | 85.45 | 83.79 | 83.81 | 1,721,594 | -0.94(-1.11%) |
Dec 31, 2004 | 85.14 | 85.19 | 84.64 | 84.75 | 792,812 | -0.40(-0.46%) |
Dec 30, 2004 | 85.57 | 85.83 | 84.83 | 85.14 | 946,330 | -0.41(-0.48%) |
Dec 29, 2004 | 85.56 | 85.63 | 84.92 | 85.56 | 980,962 | +0.45(+0.53%) |
Dec 28, 2004 | 84.41 | 85.11 | 84.32 | 85.11 | 1,828,976 | +0.95(+1.12%) |
Dec 27, 2004 | 85.53 | 85.55 | 84.16 | 84.16 | 1,780,166 | -0.82(-0.96%) |
Dec 23, 2004 | 85.88 | 85.88 | 84.54 | 84.98 | 1,867,094 | -0.75(-0.87%) |
Dec 22, 2004 | 86.31 | 86.37 | 85.52 | 85.73 | 2,234,331 | -0.77(-0.90%) |
Dec 21, 2004 | 86.82 | 86.84 | 86.16 | 86.50 | 2,040,021 | +0.38(+0.44%) |
Dec 20, 2004 | 86.04 | 86.58 | 85.73 | 86.13 | 2,275,470 | +0.07(+0.08%) |
Dec 17, 2004 | 84.16 | 86.10 | 84.16 | 86.06 | 3,703,160 | +1.98(+2.35%) |
Dec 16, 2004 | 83.04 | 84.11 | 82.02 | 84.08 | 5,979,444 | -0.89(-1.05%) |
Dec 15, 2004 | 85.79 | 86.31 | 84.86 | 84.97 | 2,737,421 | -0.65(-0.75%) |
Dec 14, 2004 | 85.67 | 85.94 | 85.35 | 85.62 | 1,580,045 | +0.26(+0.30%) |
Dec 13, 2004 | 85.62 | 85.69 | 84.93 | 85.36 | 1,018,267 | +0.30(+0.35%) |
Dec 10, 2004 | 85.80 | 85.81 | 84.89 | 85.06 | 1,310,429 | -0.65(-0.76%) |
Dec 09, 2004 | 85.15 | 85.90 | 84.46 | 85.71 | 2,700,814 | +0.50(+0.59%) |
Dec 08, 2004 | 84.16 | 85.27 | 84.11 | 85.21 | 3,710,946 | +2.38(+2.88%) |
Dec 07, 2004 | 83.92 | 84.37 | 82.81 | 82.83 | 1,250,462 | -1.01(-1.20%) |
Dec 06, 2004 | 83.04 | 84.13 | 83.02 | 83.84 | 1,268,708 | +0.63(+0.75%) |
Dec 03, 2004 | 83.40 | 83.95 | 82.65 | 83.21 | 1,874,183 | -0.18(-0.22%) |
Dec 02, 2004 | 82.55 | 84.06 | 82.29 | 83.39 | 1,918,461 | +0.83(+1.01%) |