Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 86.17 | 86.25 | 84.87 | 85.23 | 3,382,969 | -1.02(-1.18%) |
Feb 25, 2005 | 85.17 | 86.36 | 85.02 | 86.25 | 2,888,545 | +1.25(+1.47%) |
Feb 24, 2005 | 85.11 | 85.55 | 84.70 | 84.99 | 2,547,950 | -0.48(-0.56%) |
Feb 23, 2005 | 85.09 | 85.70 | 84.73 | 85.47 | 3,528,628 | +0.98(+1.16%) |
Feb 22, 2005 | 84.64 | 85.59 | 84.22 | 84.49 | 3,216,756 | -0.89(-1.05%) |
Feb 18, 2005 | 86.68 | 86.79 | 85.07 | 85.38 | 4,348,072 | -1.25(-1.45%) |
Feb 17, 2005 | 88.20 | 88.37 | 86.59 | 86.64 | 2,999,225 | -1.31(-1.49%) |
Feb 16, 2005 | 88.01 | 88.22 | 87.43 | 87.95 | 2,851,779 | -0.34(-0.39%) |
Feb 15, 2005 | 88.13 | 88.67 | 87.93 | 88.29 | 3,139,140 | +0.58(+0.66%) |
Feb 14, 2005 | 88.34 | 88.81 | 87.49 | 87.71 | 2,907,693 | -0.63(-0.71%) |
Feb 11, 2005 | 88.34 | 89.25 | 87.79 | 88.34 | 5,056,453 | +0.00(+0.00%) |
Feb 10, 2005 | 87.58 | 88.50 | 87.54 | 88.34 | 4,577,731 | +1.03(+1.18%) |
Feb 09, 2005 | 87.37 | 88.79 | 87.22 | 87.30 | 5,859,302 | -0.08(-0.09%) |
Feb 08, 2005 | 86.14 | 87.68 | 86.10 | 87.38 | 5,390,282 | +1.54(+1.79%) |
Feb 07, 2005 | 86.18 | 86.33 | 85.64 | 85.85 | 3,459,309 | -0.34(-0.39%) |
Feb 04, 2005 | 85.18 | 86.43 | 85.16 | 86.18 | 4,759,263 | +1.00(+1.18%) |
Feb 03, 2005 | 84.91 | 85.34 | 84.76 | 85.18 | 3,744,500 | +0.12(+0.14%) |
Feb 02, 2005 | 84.72 | 85.36 | 84.59 | 85.06 | 3,657,947 | +0.15(+0.18%) |
Feb 01, 2005 | 84.33 | 85.34 | 84.05 | 84.91 | 4,329,434 | +0.43(+0.51%) |
Jan 31, 2005 | 84.11 | 84.58 | 83.93 | 84.48 | 4,884,879 | +1.36(+1.63%) |
Jan 28, 2005 | 81.98 | 83.59 | 81.47 | 83.13 | 7,473,425 | +1.66(+2.04%) |
Jan 27, 2005 | 80.97 | 81.73 | 80.69 | 81.47 | 4,441,391 | +0.58(+0.72%) |
Jan 26, 2005 | 80.82 | 81.09 | 79.74 | 80.89 | 4,862,667 | +0.31(+0.39%) |
Jan 25, 2005 | 81.55 | 82.02 | 80.38 | 80.57 | 4,297,519 | -0.30(-0.37%) |
Jan 24, 2005 | 80.94 | 81.89 | 80.71 | 80.87 | 4,972,837 | -0.07(-0.09%) |
Jan 21, 2005 | 80.84 | 81.89 | 80.52 | 80.94 | 5,876,792 | -0.05(-0.07%) |
Jan 20, 2005 | 81.08 | 81.29 | 80.59 | 81.00 | 4,151,605 | -0.52(-0.63%) |
Jan 19, 2005 | 81.73 | 82.03 | 81.32 | 81.51 | 4,559,221 | -0.74(-0.90%) |
Jan 18, 2005 | 81.15 | 82.39 | 81.12 | 82.25 | 4,116,754 | +0.61(+0.75%) |
Jan 14, 2005 | 80.76 | 81.74 | 80.64 | 81.64 | 3,567,436 | +1.00(+1.24%) |
Jan 13, 2005 | 80.53 | 81.44 | 80.51 | 80.64 | 4,156,966 | -0.26(-0.32%) |
Jan 12, 2005 | 81.55 | 81.67 | 80.22 | 80.90 | 5,075,475 | -0.70(-0.86%) |
Jan 11, 2005 | 81.51 | 82.00 | 81.00 | 81.60 | 3,999,180 | -0.63(-0.77%) |
Jan 10, 2005 | 81.69 | 82.59 | 81.68 | 82.23 | 3,433,394 | +0.16(+0.19%) |
Jan 07, 2005 | 82.43 | 82.61 | 81.78 | 82.08 | 3,925,520 | -0.35(-0.43%) |
Jan 06, 2005 | 81.44 | 82.45 | 81.40 | 82.43 | 4,583,093 | +1.12(+1.38%) |
Jan 05, 2005 | 81.27 | 82.23 | 81.14 | 81.31 | 4,658,667 | -0.37(-0.45%) |
Jan 04, 2005 | 82.09 | 82.41 | 81.40 | 81.68 | 6,579,811 | -0.53(-0.65%) |
Jan 03, 2005 | 82.17 | 82.45 | 81.73 | 82.21 | 5,411,601 | +0.71(+0.87%) |
Dec 31, 2004 | 82.19 | 82.25 | 81.50 | 81.50 | 1,898,803 | -0.69(-0.84%) |
Dec 30, 2004 | 82.17 | 82.71 | 82.08 | 82.19 | 2,079,568 | +0.21(+0.26%) |
Dec 29, 2004 | 82.17 | 82.38 | 81.73 | 81.98 | 2,027,355 | -0.39(-0.48%) |
Dec 28, 2004 | 81.62 | 82.41 | 81.62 | 82.37 | 2,306,163 | +0.74(+0.91%) |
Dec 27, 2004 | 82.21 | 82.28 | 81.31 | 81.62 | 2,191,525 | -0.12(-0.14%) |
Dec 23, 2004 | 81.98 | 82.57 | 81.74 | 81.74 | 2,568,248 | -0.04(-0.05%) |
Dec 22, 2004 | 81.82 | 82.64 | 81.65 | 81.78 | 4,491,306 | -0.48(-0.58%) |
Dec 21, 2004 | 81.47 | 82.40 | 78.68 | 82.26 | 6,703,513 | +0.96(+1.18%) |
Dec 20, 2004 | 81.28 | 82.27 | 80.74 | 81.30 | 6,175,642 | +0.03(+0.04%) |
Dec 17, 2004 | 81.55 | 82.71 | 80.68 | 81.27 | 10,067,844 | -1.29(-1.57%) |
Dec 16, 2004 | 83.31 | 83.82 | 82.02 | 82.56 | 10,473,800 | -3.02(-3.52%) |
Dec 15, 2004 | 85.89 | 86.49 | 85.12 | 85.58 | 6,166,706 | -0.49(-0.57%) |
Dec 14, 2004 | 86.52 | 86.52 | 85.89 | 86.07 | 5,335,133 | -0.45(-0.52%) |
Dec 13, 2004 | 86.13 | 86.86 | 85.73 | 86.52 | 5,365,644 | +0.82(+0.96%) |
Dec 10, 2004 | 84.99 | 86.11 | 84.00 | 85.70 | 4,977,049 | +1.50(+1.78%) |
Dec 09, 2004 | 83.57 | 84.46 | 83.18 | 84.20 | 3,295,650 | +0.63(+0.76%) |
Dec 08, 2004 | 83.45 | 84.35 | 83.03 | 83.57 | 3,879,435 | +0.46(+0.56%) |
Dec 07, 2004 | 84.38 | 84.44 | 83.10 | 83.10 | 2,911,140 | -0.85(-1.01%) |
Dec 06, 2004 | 83.86 | 84.39 | 83.31 | 83.95 | 2,987,480 | +0.55(+0.66%) |
Dec 03, 2004 | 83.50 | 83.88 | 82.65 | 83.40 | 3,483,564 | -0.10(-0.12%) |
Dec 02, 2004 | 83.05 | 84.18 | 82.93 | 83.50 | 4,486,966 | +0.47(+0.57%) |