Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2005 | 90.63 | 91.27 | 90.52 | 91.14 | 67,868,080 | +0.57(+0.63%) |
Jan 31, 2005 | 90.42 | 90.63 | 90.22 | 90.56 | 70,641,208 | +0.56(+0.62%) |
Jan 28, 2005 | 90.05 | 90.09 | 89.37 | 90.00 | 79,350,984 | +0.00(+0.00%) |
Jan 27, 2005 | 89.82 | 90.25 | 89.66 | 90.00 | 73,904,536 | +0.15(+0.17%) |
Jan 26, 2005 | 89.92 | 90.13 | 89.70 | 89.85 | 74,952,384 | +0.27(+0.30%) |
Jan 25, 2005 | 89.60 | 90.03 | 89.46 | 89.58 | 89,163,800 | +0.25(+0.28%) |
Jan 24, 2005 | 89.74 | 89.93 | 89.19 | 89.33 | 76,408,752 | -0.18(-0.20%) |
Jan 21, 2005 | 90.28 | 90.44 | 89.40 | 89.50 | 82,558,072 | -0.55(-0.61%) |
Jan 20, 2005 | 90.35 | 90.59 | 89.89 | 90.06 | 94,067,072 | -0.55(-0.61%) |
Jan 19, 2005 | 91.53 | 91.60 | 90.60 | 90.61 | 71,647,832 | -0.96(-1.05%) |
Jan 18, 2005 | 90.48 | 91.68 | 90.40 | 91.56 | 74,962,824 | +0.94(+1.04%) |
Jan 14, 2005 | 90.42 | 90.84 | 90.25 | 90.62 | 54,844,392 | +0.44(+0.49%) |
Jan 13, 2005 | 90.93 | 91.00 | 90.06 | 90.18 | 72,782,184 | -0.70(-0.77%) |
Jan 12, 2005 | 90.74 | 91.08 | 90.07 | 90.88 | 96,947,840 | +0.30(+0.33%) |
Jan 11, 2005 | 90.93 | 91.01 | 90.43 | 90.58 | 82,668,720 | -0.63(-0.69%) |
Jan 10, 2005 | 90.70 | 91.56 | 90.70 | 91.20 | 74,108,336 | +0.43(+0.47%) |
Jan 07, 2005 | 91.18 | 91.38 | 90.54 | 90.78 | 73,005,824 | -0.13(-0.14%) |
Jan 06, 2005 | 90.78 | 91.32 | 90.64 | 90.91 | 63,007,992 | +0.46(+0.51%) |
Jan 05, 2005 | 91.01 | 91.40 | 90.44 | 90.45 | 85,951,224 | -0.63(-0.69%) |
Jan 04, 2005 | 92.32 | 92.39 | 90.78 | 91.07 | 90,373,952 | -1.13(-1.22%) |
Jan 03, 2005 | 93.17 | 93.32 | 91.89 | 92.20 | 73,067,144 | -0.38(-0.41%) |
Dec 31, 2004 | 92.97 | 93.24 | 92.58 | 92.58 | 37,373,704 | -0.25(-0.27%) |
Dec 30, 2004 | 93.01 | 93.17 | 92.77 | 92.84 | 27,505,180 | -0.18(-0.19%) |
Dec 29, 2004 | 92.78 | 93.04 | 92.70 | 93.01 | 31,017,454 | +0.14(+0.15%) |
Dec 28, 2004 | 92.43 | 92.99 | 92.43 | 92.88 | 30,570,314 | +0.51(+0.55%) |
Dec 27, 2004 | 92.94 | 93.01 | 92.27 | 92.37 | 39,122,600 | -0.19(-0.21%) |
Dec 23, 2004 | 92.68 | 92.95 | 92.04 | 92.56 | 33,464,002 | +0.07(+0.07%) |
Dec 22, 2004 | 92.30 | 92.80 | 92.01 | 92.49 | 41,111,308 | +0.22(+0.24%) |
Dec 21, 2004 | 91.64 | 92.34 | 91.56 | 92.27 | 43,320,524 | +0.71(+0.77%) |
Dec 20, 2004 | 91.80 | 92.19 | 91.34 | 91.56 | 61,587,244 | +0.02(+0.03%) |
Dec 17, 2004 | 91.53 | 91.95 | 91.33 | 91.54 | 92,877,264 | -1.05(-1.13%) |
Dec 16, 2004 | 92.52 | 92.92 | 92.00 | 92.59 | 67,392,624 | -0.05(-0.06%) |
Dec 15, 2004 | 92.51 | 92.82 | 92.21 | 92.65 | 61,010,152 | +0.07(+0.07%) |
Dec 14, 2004 | 92.11 | 92.71 | 92.11 | 92.58 | 54,455,444 | +0.32(+0.35%) |
Dec 13, 2004 | 91.79 | 92.28 | 91.47 | 92.25 | 50,517,428 | +0.80(+0.87%) |
Dec 10, 2004 | 91.11 | 91.63 | 91.09 | 91.46 | 62,437,292 | +0.09(+0.10%) |
Dec 09, 2004 | 90.55 | 91.56 | 90.23 | 91.37 | 79,537,040 | +0.32(+0.35%) |
Dec 08, 2004 | 90.60 | 91.07 | 90.45 | 91.04 | 57,285,200 | +0.53(+0.58%) |
Dec 07, 2004 | 91.58 | 91.68 | 90.47 | 90.52 | 67,986,552 | -0.85(-0.93%) |
Dec 06, 2004 | 91.37 | 91.70 | 91.08 | 91.37 | 43,117,896 | -0.03(-0.03%) |
Dec 03, 2004 | 91.41 | 92.08 | 91.27 | 91.40 | 64,035,096 | -0.06(-0.07%) |
Dec 02, 2004 | 91.28 | 91.87 | 91.21 | 91.46 | 78,536,552 | +0.08(+0.08%) |