Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 83.85 | 83.93 | 82.59 | 82.93 | 3,476,541 | -0.99(-1.18%) |
Feb 25, 2005 | 82.88 | 84.04 | 82.73 | 83.92 | 2,968,441 | +1.22(+1.47%) |
Feb 24, 2005 | 82.82 | 83.25 | 82.42 | 82.70 | 2,618,425 | -0.47(-0.56%) |
Feb 23, 2005 | 82.80 | 83.40 | 82.45 | 83.17 | 3,626,229 | +0.95(+1.16%) |
Feb 22, 2005 | 82.36 | 83.28 | 81.96 | 82.22 | 3,305,731 | -0.87(-1.05%) |
Feb 18, 2005 | 84.34 | 84.46 | 82.78 | 83.09 | 4,468,339 | -1.22(-1.45%) |
Feb 17, 2005 | 85.83 | 85.99 | 84.26 | 84.31 | 3,082,183 | -1.27(-1.49%) |
Feb 16, 2005 | 85.64 | 85.84 | 85.07 | 85.58 | 2,930,658 | -0.34(-0.39%) |
Feb 15, 2005 | 85.75 | 86.28 | 85.56 | 85.91 | 3,225,967 | +0.56(+0.66%) |
Feb 14, 2005 | 85.97 | 86.42 | 85.14 | 85.35 | 2,988,119 | -0.61(-0.71%) |
Feb 11, 2005 | 85.97 | 86.84 | 85.43 | 85.96 | 5,196,313 | +0.00(+0.00%) |
Feb 10, 2005 | 85.22 | 86.12 | 85.18 | 85.96 | 4,704,350 | +1.01(+1.18%) |
Feb 09, 2005 | 85.01 | 86.40 | 84.88 | 84.95 | 6,021,369 | -0.08(-0.09%) |
Feb 08, 2005 | 83.82 | 85.32 | 83.78 | 85.03 | 5,539,376 | +1.49(+1.79%) |
Feb 07, 2005 | 83.86 | 84.01 | 83.34 | 83.54 | 3,554,992 | -0.33(-0.39%) |
Feb 04, 2005 | 82.89 | 84.10 | 82.86 | 83.86 | 4,890,903 | +0.98(+1.18%) |
Feb 03, 2005 | 82.63 | 83.04 | 82.48 | 82.89 | 3,848,071 | +0.11(+0.14%) |
Feb 02, 2005 | 82.44 | 83.06 | 82.32 | 82.77 | 3,759,124 | +0.14(+0.18%) |
Feb 01, 2005 | 82.06 | 83.04 | 81.79 | 82.63 | 4,449,185 | +0.42(+0.51%) |
Jan 31, 2005 | 81.85 | 82.30 | 81.68 | 82.21 | 5,019,994 | +1.32(+1.63%) |
Jan 28, 2005 | 79.77 | 81.34 | 79.27 | 80.89 | 7,680,138 | +1.62(+2.04%) |
Jan 27, 2005 | 78.79 | 79.53 | 78.52 | 79.27 | 4,564,239 | +0.56(+0.72%) |
Jan 26, 2005 | 78.65 | 78.91 | 77.59 | 78.71 | 4,997,167 | +0.30(+0.39%) |
Jan 25, 2005 | 79.35 | 79.81 | 78.21 | 78.41 | 4,416,387 | -0.29(-0.37%) |
Jan 24, 2005 | 78.76 | 79.69 | 78.54 | 78.69 | 5,110,384 | -0.07(-0.09%) |
Jan 21, 2005 | 78.66 | 79.69 | 78.35 | 78.76 | 6,039,342 | -0.05(-0.07%) |
Jan 20, 2005 | 78.89 | 79.10 | 78.42 | 78.82 | 4,266,437 | -0.50(-0.63%) |
Jan 19, 2005 | 79.53 | 79.82 | 79.13 | 79.32 | 4,685,327 | -0.72(-0.90%) |
Jan 18, 2005 | 78.97 | 80.17 | 78.94 | 80.04 | 4,230,622 | +0.59(+0.75%) |
Jan 14, 2005 | 78.59 | 79.54 | 78.47 | 79.44 | 3,666,110 | +0.98(+1.24%) |
Jan 13, 2005 | 78.36 | 79.24 | 78.34 | 78.47 | 4,271,947 | -0.25(-0.32%) |
Jan 12, 2005 | 79.35 | 79.47 | 78.06 | 78.72 | 5,215,861 | -0.69(-0.86%) |
Jan 11, 2005 | 79.31 | 79.79 | 78.82 | 79.40 | 4,109,796 | -0.62(-0.77%) |
Jan 10, 2005 | 79.49 | 80.36 | 79.48 | 80.02 | 3,528,361 | +0.15(+0.19%) |
Jan 07, 2005 | 80.21 | 80.39 | 79.58 | 79.87 | 4,034,099 | -0.34(-0.43%) |
Jan 06, 2005 | 79.24 | 80.23 | 79.21 | 80.21 | 4,709,860 | +1.09(+1.38%) |
Jan 05, 2005 | 79.08 | 80.02 | 78.95 | 79.12 | 4,787,525 | -0.36(-0.45%) |
Jan 04, 2005 | 79.88 | 80.19 | 79.21 | 79.48 | 6,761,806 | -0.52(-0.65%) |
Jan 03, 2005 | 79.96 | 80.23 | 79.53 | 80.00 | 5,561,285 | +0.69(+0.87%) |
Dec 31, 2004 | 79.98 | 80.04 | 79.30 | 79.30 | 1,951,323 | -0.67(-0.84%) |
Dec 30, 2004 | 79.96 | 80.49 | 79.87 | 79.98 | 2,137,088 | +0.21(+0.26%) |
Dec 29, 2004 | 79.96 | 80.16 | 79.53 | 79.77 | 2,083,432 | -0.38(-0.48%) |
Dec 28, 2004 | 79.43 | 80.20 | 79.42 | 80.15 | 2,369,951 | +0.72(+0.91%) |
Dec 27, 2004 | 80.00 | 80.07 | 79.12 | 79.43 | 2,252,142 | -0.11(-0.14%) |
Dec 23, 2004 | 79.77 | 80.35 | 79.54 | 79.54 | 2,639,285 | -0.04(-0.05%) |
Dec 22, 2004 | 79.62 | 80.42 | 79.45 | 79.58 | 4,615,534 | -0.47(-0.58%) |
Dec 21, 2004 | 79.27 | 80.18 | 76.56 | 80.04 | 6,888,930 | +0.93(+1.18%) |
Dec 20, 2004 | 79.09 | 80.06 | 78.57 | 79.11 | 6,346,458 | +0.03(+0.04%) |
Dec 17, 2004 | 79.35 | 80.49 | 78.51 | 79.08 | 10,346,317 | -1.26(-1.57%) |
Dec 16, 2004 | 81.07 | 81.56 | 79.81 | 80.34 | 10,763,502 | -2.93(-3.52%) |
Dec 15, 2004 | 83.58 | 84.16 | 82.83 | 83.28 | 6,337,275 | -0.48(-0.57%) |
Dec 14, 2004 | 84.19 | 84.19 | 83.58 | 83.76 | 5,482,702 | -0.43(-0.52%) |
Dec 13, 2004 | 83.81 | 84.52 | 83.42 | 84.19 | 5,514,056 | +0.80(+0.96%) |
Dec 10, 2004 | 82.70 | 83.79 | 81.74 | 83.39 | 5,114,713 | +1.46(+1.78%) |
Dec 09, 2004 | 81.32 | 82.19 | 80.94 | 81.93 | 3,386,806 | +0.62(+0.76%) |
Dec 08, 2004 | 81.20 | 82.08 | 80.79 | 81.32 | 3,986,739 | +0.45(+0.56%) |
Dec 07, 2004 | 82.11 | 82.16 | 80.87 | 80.87 | 2,991,662 | -0.82(-1.01%) |
Dec 06, 2004 | 81.60 | 82.12 | 81.07 | 81.69 | 3,070,113 | +0.53(+0.66%) |
Dec 03, 2004 | 81.26 | 81.62 | 80.43 | 81.16 | 3,579,918 | -0.10(-0.12%) |
Dec 02, 2004 | 80.81 | 81.91 | 80.70 | 81.26 | 4,611,074 | +0.46(+0.57%) |