Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 85.65 | 85.73 | 84.36 | 84.71 | 3,403,441 | -1.01(-1.18%) |
Feb 25, 2005 | 84.66 | 85.84 | 84.50 | 85.73 | 2,906,025 | +1.25(+1.47%) |
Feb 24, 2005 | 84.60 | 85.03 | 84.19 | 84.48 | 2,563,369 | -0.47(-0.56%) |
Feb 23, 2005 | 84.57 | 85.19 | 84.22 | 84.96 | 3,549,982 | +0.97(+1.16%) |
Feb 22, 2005 | 84.13 | 85.07 | 83.72 | 83.98 | 3,236,223 | -0.89(-1.05%) |
Feb 18, 2005 | 86.15 | 86.27 | 84.56 | 84.87 | 4,374,386 | -1.25(-1.45%) |
Feb 17, 2005 | 87.67 | 87.84 | 86.07 | 86.12 | 3,017,375 | -1.30(-1.49%) |
Feb 16, 2005 | 87.48 | 87.69 | 86.90 | 87.42 | 2,869,037 | -0.34(-0.39%) |
Feb 15, 2005 | 87.60 | 88.13 | 87.40 | 87.76 | 3,158,137 | +0.58(+0.66%) |
Feb 14, 2005 | 87.81 | 88.28 | 86.96 | 87.18 | 2,925,290 | -0.62(-0.71%) |
Feb 11, 2005 | 87.81 | 88.71 | 87.26 | 87.81 | 5,087,053 | +0.00(+0.00%) |
Feb 10, 2005 | 87.05 | 87.97 | 87.01 | 87.81 | 4,605,434 | +1.03(+1.18%) |
Feb 09, 2005 | 86.84 | 88.26 | 86.70 | 86.78 | 5,894,761 | -0.08(-0.09%) |
Feb 08, 2005 | 85.63 | 87.15 | 85.58 | 86.86 | 5,422,903 | +1.53(+1.79%) |
Feb 07, 2005 | 85.66 | 85.81 | 85.13 | 85.33 | 3,480,244 | -0.33(-0.39%) |
Feb 04, 2005 | 84.67 | 85.91 | 84.64 | 85.66 | 4,788,064 | +1.00(+1.18%) |
Feb 03, 2005 | 84.40 | 84.82 | 84.25 | 84.67 | 3,767,160 | +0.12(+0.14%) |
Feb 02, 2005 | 84.21 | 84.85 | 84.08 | 84.55 | 3,680,083 | +0.15(+0.18%) |
Feb 01, 2005 | 83.82 | 84.82 | 83.55 | 84.40 | 4,355,635 | +0.43(+0.51%) |
Jan 31, 2005 | 83.61 | 84.07 | 83.43 | 83.97 | 4,914,441 | +1.35(+1.63%) |
Jan 28, 2005 | 81.48 | 83.09 | 80.98 | 82.63 | 7,518,652 | +1.65(+2.04%) |
Jan 27, 2005 | 80.49 | 81.24 | 80.21 | 80.98 | 4,468,269 | +0.58(+0.72%) |
Jan 26, 2005 | 80.34 | 80.60 | 79.26 | 80.40 | 4,892,094 | +0.31(+0.39%) |
Jan 25, 2005 | 81.05 | 81.52 | 79.89 | 80.09 | 4,323,527 | -0.30(-0.37%) |
Jan 24, 2005 | 80.46 | 81.40 | 80.23 | 80.39 | 5,002,931 | -0.07(-0.09%) |
Jan 21, 2005 | 80.35 | 81.40 | 80.03 | 80.46 | 5,912,356 | -0.05(-0.07%) |
Jan 20, 2005 | 80.59 | 80.80 | 80.10 | 80.51 | 4,176,729 | -0.51(-0.63%) |
Jan 19, 2005 | 81.23 | 81.54 | 80.83 | 81.02 | 4,586,812 | -0.73(-0.90%) |
Jan 18, 2005 | 80.67 | 81.90 | 80.63 | 81.76 | 4,141,667 | +0.61(+0.75%) |
Jan 14, 2005 | 80.28 | 81.25 | 80.15 | 81.15 | 3,589,025 | +1.00(+1.24%) |
Jan 13, 2005 | 80.04 | 80.95 | 80.03 | 80.15 | 4,182,123 | -0.26(-0.32%) |
Jan 12, 2005 | 81.05 | 81.18 | 79.74 | 80.41 | 5,106,190 | -0.70(-0.86%) |
Jan 11, 2005 | 81.02 | 81.51 | 80.51 | 81.11 | 4,023,381 | -0.63(-0.77%) |
Jan 10, 2005 | 81.19 | 82.09 | 81.19 | 81.74 | 3,454,172 | +0.16(+0.19%) |
Jan 07, 2005 | 81.93 | 82.11 | 81.29 | 81.58 | 3,949,276 | -0.35(-0.43%) |
Jan 06, 2005 | 80.95 | 81.95 | 80.91 | 81.93 | 4,610,829 | +1.11(+1.38%) |
Jan 05, 2005 | 80.78 | 81.74 | 80.65 | 80.82 | 4,686,860 | -0.37(-0.45%) |
Jan 04, 2005 | 81.60 | 81.91 | 80.91 | 81.19 | 6,619,630 | -0.53(-0.65%) |
Jan 03, 2005 | 81.68 | 81.95 | 81.24 | 81.72 | 5,444,351 | +0.71(+0.87%) |
Dec 31, 2004 | 81.69 | 81.76 | 81.01 | 81.01 | 1,910,294 | -0.69(-0.84%) |
Dec 30, 2004 | 81.68 | 82.21 | 81.58 | 81.69 | 2,092,153 | +0.21(+0.26%) |
Dec 29, 2004 | 81.68 | 81.88 | 81.23 | 81.48 | 2,039,624 | -0.39(-0.48%) |
Dec 28, 2004 | 81.13 | 81.92 | 81.13 | 81.87 | 2,320,119 | +0.74(+0.91%) |
Dec 27, 2004 | 81.72 | 81.79 | 80.82 | 81.13 | 2,204,788 | -0.12(-0.14%) |
Dec 23, 2004 | 81.48 | 82.07 | 81.25 | 81.25 | 2,583,790 | -0.04(-0.05%) |
Dec 22, 2004 | 81.33 | 82.14 | 81.16 | 81.29 | 4,518,486 | -0.47(-0.58%) |
Dec 21, 2004 | 80.98 | 81.90 | 78.20 | 81.76 | 6,744,080 | +0.95(+1.18%) |
Dec 20, 2004 | 80.79 | 81.78 | 80.25 | 80.81 | 6,213,015 | +0.03(+0.04%) |
Dec 17, 2004 | 81.05 | 82.21 | 80.20 | 80.78 | 10,128,771 | -1.28(-1.57%) |
Dec 16, 2004 | 82.81 | 83.31 | 81.52 | 82.07 | 10,537,184 | -3.00(-3.52%) |
Dec 15, 2004 | 85.38 | 85.97 | 84.61 | 85.06 | 6,204,025 | -0.49(-0.57%) |
Dec 14, 2004 | 86.00 | 86.00 | 85.38 | 85.56 | 5,367,420 | -0.44(-0.52%) |
Dec 13, 2004 | 85.61 | 86.33 | 85.21 | 86.00 | 5,398,115 | +0.82(+0.96%) |
Dec 10, 2004 | 84.48 | 85.59 | 83.50 | 85.18 | 5,007,169 | +1.49(+1.78%) |
Dec 09, 2004 | 83.07 | 83.95 | 82.68 | 83.69 | 3,315,594 | +0.63(+0.76%) |
Dec 08, 2004 | 82.95 | 83.84 | 82.53 | 83.06 | 3,902,913 | +0.46(+0.56%) |
Dec 07, 2004 | 83.87 | 83.93 | 82.60 | 82.60 | 2,928,758 | -0.84(-1.01%) |
Dec 06, 2004 | 83.35 | 83.88 | 82.81 | 83.45 | 3,005,560 | +0.55(+0.66%) |
Dec 03, 2004 | 83.00 | 83.38 | 82.15 | 82.90 | 3,504,646 | -0.10(-0.12%) |
Dec 02, 2004 | 82.55 | 83.67 | 82.43 | 83.00 | 4,514,119 | +0.47(+0.57%) |