Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 03, 2005 | 91.79 | 92.34 | 91.20 | 91.20 | 8,125 | -0.71(-0.77%) |
Dec 31, 2004 | 91.81 | 92.09 | 91.67 | 91.91 | 2,339 | +0.01(+0.01%) |
Dec 30, 2004 | 91.96 | 92.01 | 91.81 | 91.90 | 4,185 | +0.29(+0.32%) |
Dec 29, 2004 | 91.59 | 91.65 | 91.38 | 91.61 | 7,017 | -0.10(-0.11%) |
Dec 28, 2004 | 91.58 | 91.80 | 91.52 | 91.70 | 4,678 | +0.30(+0.33%) |
Dec 27, 2004 | 91.87 | 91.87 | 91.31 | 91.40 | 8,864 | -0.40(-0.43%) |
Dec 23, 2004 | 91.83 | 92.04 | 91.72 | 91.80 | 7,756 | -0.32(-0.35%) |
Dec 22, 2004 | 92.20 | 92.25 | 91.94 | 92.13 | 3,324 | +0.67(+0.74%) |
Dec 21, 2004 | 90.63 | 91.49 | 90.61 | 91.45 | 5,909 | +1.01(+1.11%) |
Dec 20, 2004 | 90.81 | 91.01 | 90.31 | 90.45 | 4,308 | -0.01(-0.01%) |
Dec 17, 2004 | 90.65 | 90.73 | 90.32 | 90.45 | 1,723 | -0.58(-0.64%) |
Dec 16, 2004 | 90.97 | 91.16 | 90.79 | 91.04 | 3,447 | -0.45(-0.50%) |
Dec 15, 2004 | 91.01 | 91.49 | 91.01 | 91.49 | 6,032 | +0.50(+0.55%) |
Dec 14, 2004 | 90.94 | 90.99 | 90.69 | 90.99 | 6,278 | +0.38(+0.42%) |
Dec 13, 2004 | 90.11 | 90.75 | 90.06 | 90.61 | 10,710 | +0.65(+0.72%) |
Dec 10, 2004 | 89.67 | 89.96 | 89.50 | 89.96 | 10,833 | +0.28(+0.32%) |
Dec 09, 2004 | 89.27 | 89.67 | 88.91 | 89.67 | 2,954 | +0.29(+0.33%) |
Dec 08, 2004 | 89.31 | 89.50 | 89.13 | 89.38 | 4,678 | +0.26(+0.29%) |
Dec 07, 2004 | 90.08 | 90.09 | 89.07 | 89.12 | 4,062 | -0.95(-1.06%) |
Dec 06, 2004 | 90.00 | 90.23 | 89.49 | 90.07 | 11,818 | +0.20(+0.23%) |
Dec 03, 2004 | 89.99 | 90.36 | 89.68 | 89.87 | 15,389 | -0.32(-0.35%) |
Dec 02, 2004 | 90.24 | 90.62 | 90.16 | 90.19 | 7,017 | -0.21(-0.23%) |