Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 84.74 | 85.33 | 83.93 | 85.24 | 141,603,776 | +1.14(+1.36%) |
Apr 28, 2005 | 84.89 | 85.19 | 84.10 | 84.10 | 100,847,144 | -1.07(-1.25%) |
Apr 27, 2005 | 84.59 | 85.48 | 84.28 | 85.17 | 115,672,832 | +0.33(+0.39%) |
Apr 26, 2005 | 85.40 | 85.99 | 84.80 | 84.84 | 102,334,832 | -0.83(-0.97%) |
Apr 25, 2005 | 85.32 | 85.80 | 85.22 | 85.67 | 71,105,584 | +0.56(+0.66%) |
Apr 22, 2005 | 85.24 | 85.80 | 84.15 | 85.11 | 121,990,904 | -0.32(-0.38%) |
Apr 21, 2005 | 84.54 | 85.58 | 84.23 | 85.43 | 118,766,216 | +1.63(+1.94%) |
Apr 20, 2005 | 84.99 | 85.16 | 83.62 | 83.81 | 155,935,888 | -1.19(-1.39%) |
Apr 19, 2005 | 84.76 | 85.21 | 84.57 | 84.99 | 92,875,040 | +0.67(+0.79%) |
Apr 18, 2005 | 84.04 | 84.66 | 83.93 | 84.32 | 136,219,264 | +0.26(+0.31%) |
Apr 15, 2005 | 85.24 | 85.57 | 84.03 | 84.07 | 182,043,232 | -1.19(-1.40%) |
Apr 14, 2005 | 86.49 | 86.53 | 85.26 | 85.26 | 135,298,896 | -1.13(-1.30%) |
Apr 13, 2005 | 87.31 | 87.49 | 86.26 | 86.38 | 89,697,480 | -1.03(-1.18%) |
Apr 12, 2005 | 86.82 | 87.68 | 86.22 | 87.42 | 117,543,848 | +0.45(+0.52%) |
Apr 11, 2005 | 87.11 | 87.21 | 86.78 | 86.97 | 62,269,476 | +0.07(+0.08%) |
Apr 08, 2005 | 87.76 | 87.79 | 86.90 | 86.90 | 87,299,608 | -0.91(-1.04%) |
Apr 07, 2005 | 87.20 | 87.83 | 87.14 | 87.81 | 64,126,508 | +0.47(+0.54%) |
Apr 06, 2005 | 87.23 | 87.60 | 87.03 | 87.34 | 72,390,672 | +0.30(+0.35%) |
Apr 05, 2005 | 86.74 | 87.18 | 86.25 | 87.04 | 68,613,880 | +0.41(+0.48%) |
Apr 04, 2005 | 86.43 | 86.80 | 85.97 | 86.63 | 97,237,624 | +0.15(+0.17%) |
Apr 01, 2005 | 87.36 | 87.63 | 86.10 | 86.48 | 132,304,240 | -0.39(-0.45%) |
Mar 31, 2005 | 87.04 | 87.24 | 86.80 | 86.87 | 88,328,200 | -0.16(-0.19%) |
Mar 30, 2005 | 86.00 | 87.05 | 85.99 | 87.03 | 85,407,136 | +1.22(+1.42%) |
Mar 29, 2005 | 86.27 | 86.83 | 85.61 | 85.82 | 99,185,368 | -0.57(-0.66%) |
Mar 28, 2005 | 86.47 | 86.86 | 86.39 | 86.39 | 63,829,676 | +0.13(+0.15%) |
Mar 24, 2005 | 86.50 | 86.89 | 86.21 | 86.27 | 70,635,624 | +0.10(+0.12%) |
Mar 23, 2005 | 86.12 | 86.69 | 85.98 | 86.16 | 97,695,104 | +0.07(+0.09%) |
Mar 22, 2005 | 87.17 | 87.59 | 86.09 | 86.09 | 126,735,584 | -0.88(-1.02%) |
Mar 21, 2005 | 87.42 | 87.47 | 86.72 | 86.97 | 83,415,136 | -0.32(-0.37%) |
Mar 18, 2005 | 87.72 | 88.03 | 87.01 | 87.30 | 84,031,608 | -0.60(-0.69%) |
Mar 17, 2005 | 87.87 | 88.18 | 87.62 | 87.90 | 85,179,424 | +0.18(+0.20%) |
Mar 16, 2005 | 88.15 | 88.49 | 87.56 | 87.73 | 104,185,064 | -0.75(-0.85%) |
Mar 15, 2005 | 89.42 | 89.45 | 88.43 | 88.48 | 84,849,864 | -0.74(-0.83%) |
Mar 14, 2005 | 88.82 | 89.23 | 88.58 | 89.21 | 49,329,868 | +0.55(+0.62%) |
Mar 11, 2005 | 89.34 | 89.64 | 88.49 | 88.66 | 78,937,400 | -0.63(-0.70%) |
Mar 10, 2005 | 89.26 | 89.48 | 88.67 | 89.29 | 88,675,136 | +0.20(+0.22%) |
Mar 09, 2005 | 89.82 | 90.06 | 89.08 | 89.09 | 99,943,600 | -1.00(-1.11%) |
Mar 08, 2005 | 90.34 | 90.58 | 89.93 | 90.09 | 60,653,060 | -0.34(-0.37%) |
Mar 07, 2005 | 90.33 | 90.77 | 90.14 | 90.43 | 59,486,100 | +0.04(+0.05%) |
Mar 04, 2005 | 89.88 | 90.46 | 89.69 | 90.38 | 76,276,512 | +1.11(+1.25%) |
Mar 03, 2005 | 89.60 | 89.77 | 88.89 | 89.27 | 84,325,320 | +0.04(+0.04%) |
Mar 02, 2005 | 88.93 | 89.79 | 88.85 | 89.23 | 87,220,856 | -0.04(-0.05%) |
Mar 01, 2005 | 88.95 | 89.49 | 88.95 | 89.28 | 64,593,208 | +0.44(+0.50%) |
Feb 28, 2005 | 89.22 | 89.33 | 88.40 | 88.84 | 94,272,856 | -0.59(-0.66%) |
Feb 25, 2005 | 88.57 | 89.60 | 88.51 | 89.43 | 83,067,656 | +0.88(+0.99%) |
Feb 24, 2005 | 87.81 | 88.61 | 87.62 | 88.55 | 94,112,880 | +0.58(+0.66%) |
Feb 23, 2005 | 87.61 | 88.06 | 87.36 | 87.97 | 92,757,464 | +0.63(+0.72%) |
Feb 22, 2005 | 88.30 | 88.72 | 87.33 | 87.34 | 109,790,792 | -1.32(-1.49%) |
Feb 18, 2005 | 88.50 | 88.73 | 88.30 | 88.66 | 67,275,016 | +0.12(+0.13%) |
Feb 17, 2005 | 89.28 | 89.28 | 88.54 | 88.54 | 78,965,648 | -0.72(-0.81%) |
Feb 16, 2005 | 89.06 | 89.45 | 88.87 | 89.26 | 70,323,176 | +0.06(+0.07%) |
Feb 15, 2005 | 88.96 | 89.43 | 88.87 | 89.21 | 60,344,416 | +0.33(+0.37%) |
Feb 14, 2005 | 88.88 | 89.01 | 88.73 | 88.87 | 44,204,160 | -0.07(-0.07%) |
Feb 11, 2005 | 88.16 | 89.14 | 87.98 | 88.94 | 72,338,944 | +0.76(+0.86%) |
Feb 10, 2005 | 88.12 | 88.39 | 87.83 | 88.18 | 62,493,116 | +0.32(+0.36%) |
Feb 09, 2005 | 88.68 | 88.73 | 87.82 | 87.87 | 75,208,808 | -0.66(-0.75%) |
Feb 08, 2005 | 88.50 | 88.85 | 88.42 | 88.53 | 53,580,972 | +0.10(+0.12%) |
Feb 07, 2005 | 88.54 | 88.76 | 88.34 | 88.42 | 62,751,384 | -0.12(-0.13%) |
Feb 04, 2005 | 87.64 | 88.69 | 87.62 | 88.54 | 67,925,704 | +0.82(+0.94%) |
Feb 03, 2005 | 87.68 | 87.75 | 87.32 | 87.72 | 66,740,552 | -0.12(-0.13%) |
Feb 02, 2005 | 87.68 | 88.07 | 87.56 | 87.84 | 71,432,832 | +0.27(+0.30%) |