Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 88.19 | 88.81 | 87.35 | 88.71 | 136,064,304 | +1.19(+1.36%) |
Apr 28, 2005 | 88.35 | 88.66 | 87.53 | 87.53 | 96,902,048 | -1.11(-1.25%) |
Apr 27, 2005 | 88.03 | 88.96 | 87.71 | 88.64 | 111,147,768 | +0.34(+0.39%) |
Apr 26, 2005 | 88.87 | 89.50 | 88.25 | 88.29 | 98,331,536 | -0.87(-0.97%) |
Apr 25, 2005 | 88.80 | 89.29 | 88.69 | 89.16 | 68,323,960 | +0.58(+0.66%) |
Apr 22, 2005 | 88.71 | 89.29 | 87.58 | 88.58 | 117,218,672 | -0.34(-0.38%) |
Apr 21, 2005 | 87.98 | 89.07 | 87.66 | 88.91 | 114,120,136 | +1.69(+1.94%) |
Apr 20, 2005 | 88.45 | 88.62 | 87.03 | 87.22 | 149,835,744 | -1.23(-1.40%) |
Apr 19, 2005 | 88.22 | 88.68 | 88.01 | 88.45 | 89,241,816 | +0.70(+0.79%) |
Apr 18, 2005 | 87.46 | 88.11 | 87.34 | 87.76 | 130,890,432 | +0.27(+0.31%) |
Apr 15, 2005 | 88.71 | 89.06 | 87.45 | 87.49 | 174,921,792 | -1.24(-1.40%) |
Apr 14, 2005 | 90.01 | 90.06 | 88.73 | 88.73 | 130,006,056 | -1.17(-1.30%) |
Apr 13, 2005 | 90.87 | 91.05 | 89.77 | 89.90 | 86,188,560 | -1.07(-1.18%) |
Apr 12, 2005 | 90.35 | 91.25 | 89.73 | 90.97 | 112,945,584 | +0.47(+0.52%) |
Apr 11, 2005 | 90.66 | 90.76 | 90.31 | 90.51 | 59,833,520 | +0.07(+0.08%) |
Apr 08, 2005 | 91.34 | 91.37 | 90.44 | 90.44 | 83,884,488 | -0.95(-1.04%) |
Apr 07, 2005 | 90.75 | 91.40 | 90.68 | 91.39 | 61,617,908 | +0.49(+0.54%) |
Apr 06, 2005 | 90.78 | 91.17 | 90.58 | 90.90 | 69,558,784 | +0.31(+0.35%) |
Apr 05, 2005 | 90.27 | 90.73 | 89.76 | 90.58 | 65,929,736 | +0.43(+0.48%) |
Apr 04, 2005 | 89.95 | 90.33 | 89.47 | 90.15 | 93,433,736 | +0.15(+0.17%) |
Apr 01, 2005 | 90.92 | 91.20 | 89.60 | 90.00 | 127,128,560 | -0.41(-0.45%) |
Mar 31, 2005 | 90.58 | 90.79 | 90.34 | 90.41 | 84,872,840 | -0.17(-0.19%) |
Mar 30, 2005 | 89.50 | 90.59 | 89.50 | 90.58 | 82,066,048 | +1.26(+1.42%) |
Mar 29, 2005 | 89.78 | 90.36 | 89.10 | 89.31 | 95,305,280 | -0.60(-0.66%) |
Mar 28, 2005 | 89.99 | 90.39 | 89.91 | 89.91 | 61,332,688 | +0.13(+0.15%) |
Mar 24, 2005 | 90.02 | 90.43 | 89.72 | 89.78 | 67,872,384 | +0.11(+0.12%) |
Mar 23, 2005 | 89.63 | 90.22 | 89.48 | 89.67 | 93,873,312 | +0.08(+0.09%) |
Mar 22, 2005 | 90.72 | 91.15 | 89.60 | 89.60 | 121,777,744 | -0.92(-1.02%) |
Mar 21, 2005 | 90.98 | 91.04 | 90.25 | 90.52 | 80,151,968 | -0.34(-0.37%) |
Mar 18, 2005 | 91.29 | 91.61 | 90.55 | 90.85 | 80,744,328 | -0.63(-0.69%) |
Mar 17, 2005 | 91.44 | 91.77 | 91.19 | 91.48 | 81,847,240 | +0.18(+0.20%) |
Mar 16, 2005 | 91.74 | 92.09 | 91.13 | 91.30 | 100,109,392 | -0.78(-0.85%) |
Mar 15, 2005 | 93.06 | 93.09 | 92.03 | 92.08 | 81,530,576 | -0.77(-0.83%) |
Mar 14, 2005 | 92.44 | 92.86 | 92.19 | 92.84 | 47,400,104 | +0.57(+0.62%) |
Mar 11, 2005 | 92.98 | 93.29 | 92.09 | 92.27 | 75,849,408 | -0.65(-0.70%) |
Mar 10, 2005 | 92.89 | 93.12 | 92.28 | 92.92 | 85,206,208 | +0.21(+0.22%) |
Mar 09, 2005 | 93.48 | 93.73 | 92.71 | 92.71 | 96,033,856 | -1.04(-1.11%) |
Mar 08, 2005 | 94.02 | 94.27 | 93.59 | 93.76 | 58,280,340 | -0.35(-0.37%) |
Mar 07, 2005 | 94.01 | 94.46 | 93.81 | 94.11 | 57,159,032 | +0.05(+0.05%) |
Mar 04, 2005 | 93.54 | 94.14 | 93.34 | 94.06 | 73,292,608 | +1.16(+1.25%) |
Mar 03, 2005 | 93.24 | 93.43 | 92.51 | 92.91 | 81,026,552 | +0.04(+0.04%) |
Mar 02, 2005 | 92.55 | 93.45 | 92.47 | 92.87 | 83,808,816 | -0.05(-0.05%) |
Mar 01, 2005 | 92.57 | 93.14 | 92.57 | 92.91 | 62,066,352 | +0.46(+0.50%) |
Feb 28, 2005 | 92.85 | 92.97 | 92.00 | 92.45 | 90,584,936 | -0.61(-0.66%) |
Feb 25, 2005 | 92.18 | 93.25 | 92.11 | 93.07 | 79,818,088 | +0.91(+0.99%) |
Feb 24, 2005 | 91.39 | 92.22 | 91.19 | 92.16 | 90,431,232 | +0.61(+0.66%) |
Feb 23, 2005 | 91.18 | 91.64 | 90.92 | 91.55 | 89,128,832 | +0.65(+0.72%) |
Feb 22, 2005 | 91.89 | 92.33 | 90.88 | 90.90 | 105,495,824 | -1.37(-1.49%) |
Feb 18, 2005 | 92.10 | 92.34 | 91.89 | 92.27 | 64,643,244 | +0.12(+0.13%) |
Feb 17, 2005 | 92.91 | 92.91 | 92.14 | 92.15 | 75,876,544 | -0.75(-0.81%) |
Feb 16, 2005 | 92.68 | 93.09 | 92.48 | 92.90 | 67,572,160 | +0.06(+0.07%) |
Feb 15, 2005 | 92.58 | 93.07 | 92.49 | 92.84 | 57,983,768 | +0.34(+0.37%) |
Feb 14, 2005 | 92.50 | 92.63 | 92.34 | 92.49 | 42,474,912 | -0.07(-0.07%) |
Feb 11, 2005 | 91.75 | 92.77 | 91.56 | 92.56 | 69,509,072 | +0.79(+0.86%) |
Feb 10, 2005 | 91.71 | 91.99 | 91.40 | 91.77 | 60,048,416 | +0.33(+0.36%) |
Feb 09, 2005 | 92.29 | 92.35 | 91.40 | 91.44 | 72,266,672 | -0.69(-0.75%) |
Feb 08, 2005 | 92.10 | 92.47 | 92.02 | 92.13 | 51,484,908 | +0.11(+0.12%) |
Feb 07, 2005 | 92.14 | 92.37 | 91.94 | 92.02 | 60,296,580 | -0.12(-0.13%) |
Feb 04, 2005 | 91.20 | 92.30 | 91.19 | 92.15 | 65,268,484 | +0.86(+0.94%) |
Feb 03, 2005 | 91.25 | 91.33 | 90.88 | 91.29 | 64,129,692 | -0.12(-0.13%) |
Feb 02, 2005 | 91.25 | 91.66 | 91.13 | 91.41 | 68,638,408 | +0.28(+0.30%) |