Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 86.61 | 86.84 | 86.45 | 86.67 | 1,348,805 | +0.69(+0.80%) |
Jan 28, 2005 | 86.27 | 86.31 | 85.63 | 85.98 | 997,696 | -0.24(-0.28%) |
Jan 27, 2005 | 86.00 | 86.45 | 85.92 | 86.22 | 650,404 | +0.13(+0.15%) |
Jan 26, 2005 | 86.15 | 86.35 | 85.92 | 86.09 | 504,097 | +0.29(+0.33%) |
Jan 25, 2005 | 85.86 | 86.24 | 85.72 | 85.81 | 516,096 | +0.18(+0.21%) |
Jan 24, 2005 | 85.95 | 86.14 | 85.46 | 85.62 | 896,522 | -0.11(-0.13%) |
Jan 21, 2005 | 86.47 | 86.62 | 85.71 | 85.73 | 2,001,937 | -0.59(-0.68%) |
Jan 20, 2005 | 86.58 | 86.79 | 86.16 | 86.32 | 856,979 | -0.52(-0.60%) |
Jan 19, 2005 | 87.68 | 87.74 | 86.84 | 86.84 | 1,039,147 | -0.97(-1.10%) |
Jan 18, 2005 | 86.71 | 87.81 | 86.63 | 87.81 | 4,489,019 | +0.92(+1.06%) |
Jan 14, 2005 | 86.64 | 87.03 | 86.50 | 86.88 | 641,132 | +0.48(+0.55%) |
Jan 13, 2005 | 87.10 | 87.19 | 86.31 | 86.41 | 1,097,097 | -0.72(-0.82%) |
Jan 12, 2005 | 86.94 | 87.27 | 86.31 | 87.13 | 847,844 | +0.34(+0.39%) |
Jan 11, 2005 | 87.05 | 87.17 | 86.66 | 86.79 | 323,702 | -0.59(-0.68%) |
Jan 10, 2005 | 87.02 | 87.71 | 86.94 | 87.38 | 787,576 | +0.44(+0.51%) |
Jan 07, 2005 | 87.33 | 87.52 | 86.78 | 86.94 | 796,166 | -0.16(-0.19%) |
Jan 06, 2005 | 86.96 | 87.46 | 86.87 | 87.10 | 706,991 | +0.35(+0.41%) |
Jan 05, 2005 | 87.27 | 87.55 | 86.75 | 86.75 | 843,208 | -0.53(-0.60%) |
Jan 04, 2005 | 88.50 | 88.50 | 86.95 | 87.28 | 1,152,729 | -1.06(-1.20%) |
Jan 03, 2005 | 89.25 | 89.40 | 88.03 | 88.34 | 790,439 | -0.59(-0.67%) |
Dec 31, 2004 | 89.11 | 89.33 | 88.74 | 88.94 | 4,260,900 | -0.05(-0.06%) |
Dec 30, 2004 | 89.10 | 89.30 | 88.63 | 88.99 | 1,465,115 | -0.17(-0.19%) |
Dec 29, 2004 | 88.92 | 89.16 | 88.85 | 89.16 | 665,948 | +0.11(+0.12%) |
Dec 28, 2004 | 88.58 | 89.06 | 88.58 | 89.05 | 679,447 | +0.54(+0.60%) |
Dec 27, 2004 | 89.06 | 89.12 | 88.45 | 88.51 | 1,595,605 | -0.84(-0.94%) |
Dec 23, 2004 | 89.39 | 89.66 | 89.36 | 89.36 | 449,829 | +0.07(+0.07%) |
Dec 22, 2004 | 89.06 | 89.48 | 89.00 | 89.29 | 965,516 | +0.23(+0.26%) |
Dec 21, 2004 | 88.54 | 89.10 | 88.37 | 89.06 | 701,809 | +0.70(+0.79%) |
Dec 20, 2004 | 88.70 | 88.92 | 88.17 | 88.37 | 3,321,290 | +0.10(+0.12%) |
Dec 17, 2004 | 88.31 | 88.70 | 88.15 | 88.26 | 1,416,709 | -0.70(-0.78%) |
Dec 16, 2004 | 88.93 | 89.22 | 88.48 | 88.96 | 898,840 | -0.04(-0.05%) |
Dec 15, 2004 | 88.84 | 89.13 | 88.55 | 89.00 | 936,064 | +0.06(+0.07%) |
Dec 14, 2004 | 88.46 | 89.03 | 88.46 | 88.95 | 352,063 | +0.32(+0.36%) |
Dec 13, 2004 | 88.18 | 88.63 | 87.86 | 88.63 | 719,672 | +0.78(+0.88%) |
Dec 10, 2004 | 87.56 | 87.98 | 87.49 | 87.85 | 700,446 | +0.15(+0.18%) |
Dec 09, 2004 | 87.04 | 87.90 | 86.66 | 87.70 | 434,284 | +0.29(+0.34%) |
Dec 08, 2004 | 87.07 | 87.42 | 86.88 | 87.41 | 355,881 | +0.54(+0.62%) |
Dec 07, 2004 | 87.87 | 87.98 | 86.87 | 86.87 | 491,416 | -0.89(-1.02%) |
Dec 06, 2004 | 87.76 | 88.04 | 87.46 | 87.76 | 339,110 | +0.05(+0.06%) |
Dec 03, 2004 | 87.85 | 88.40 | 87.65 | 87.71 | 682,038 | -0.10(-0.11%) |
Dec 02, 2004 | 87.68 | 88.20 | 87.63 | 87.81 | 1,198,408 | +0.08(+0.09%) |
Dec 01, 2004 | 86.94 | 87.93 | 86.91 | 87.73 | 805,847 | +1.03(+1.18%) |
Nov 30, 2004 | 86.90 | 86.99 | 86.57 | 86.70 | 1,213,407 | -0.04(-0.04%) |
Nov 29, 2004 | 87.41 | 87.57 | 86.46 | 86.74 | 1,120,414 | -0.37(-0.43%) |
Nov 26, 2004 | 87.21 | 87.55 | 87.11 | 87.11 | 347,291 | -0.09(-0.10%) |
Nov 24, 2004 | 87.02 | 87.26 | 86.92 | 87.20 | 373,744 | +0.23(+0.26%) |
Nov 23, 2004 | 86.80 | 87.01 | 86.39 | 86.97 | 506,552 | +0.11(+0.13%) |
Nov 22, 2004 | 86.31 | 86.92 | 86.15 | 86.86 | 772,031 | +0.51(+0.59%) |
Nov 19, 2004 | 87.35 | 87.36 | 86.25 | 86.36 | 527,277 | -0.98(-1.13%) |
Nov 18, 2004 | 87.24 | 87.41 | 87.02 | 87.34 | 1,307,763 | +0.17(+0.19%) |
Nov 17, 2004 | 87.18 | 87.65 | 86.94 | 87.17 | 1,475,750 | +0.39(+0.45%) |
Nov 16, 2004 | 87.10 | 87.11 | 86.65 | 86.78 | 548,276 | -0.56(-0.64%) |
Nov 15, 2004 | 87.19 | 87.36 | 87.02 | 87.34 | 844,435 | +0.13(+0.15%) |
Nov 12, 2004 | 86.60 | 87.28 | 86.36 | 87.21 | 554,684 | +0.73(+0.84%) |
Nov 11, 2004 | 86.01 | 86.62 | 85.92 | 86.48 | 2,047,615 | +0.66(+0.77%) |
Nov 10, 2004 | 85.91 | 86.21 | 85.69 | 85.82 | 368,699 | +0.00(+0.00%) |
Nov 09, 2004 | 85.95 | 86.20 | 85.72 | 85.82 | 279,796 | -0.10(-0.11%) |
Nov 08, 2004 | 85.88 | 86.00 | 85.66 | 85.92 | 465,237 | -0.10(-0.12%) |
Nov 05, 2004 | 85.81 | 86.27 | 85.50 | 86.02 | 1,559,471 | +0.49(+0.57%) |
Nov 04, 2004 | 84.26 | 85.60 | 84.16 | 85.53 | 1,613,603 | +1.21(+1.44%) |
Nov 03, 2004 | 84.46 | 84.63 | 83.83 | 84.32 | 847,026 | +1.00(+1.21%) |
Nov 02, 2004 | 83.42 | 84.02 | 83.07 | 83.31 | 580,319 | +0.05(+0.06%) |