Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 86.51 | 86.78 | 86.37 | 86.42 | 1,726,439 | -0.21(-0.24%) |
Mar 30, 2005 | 85.55 | 86.62 | 85.53 | 86.62 | 930,502 | +1.17(+1.36%) |
Mar 29, 2005 | 85.79 | 86.40 | 85.22 | 85.46 | 764,852 | -0.53(-0.61%) |
Mar 28, 2005 | 85.99 | 86.40 | 85.96 | 85.99 | 863,969 | -0.36(-0.42%) |
Mar 24, 2005 | 86.57 | 86.96 | 86.32 | 86.34 | 651,556 | +0.02(+0.03%) |
Mar 23, 2005 | 86.27 | 86.67 | 86.11 | 86.32 | 2,476,158 | +0.15(+0.17%) |
Mar 22, 2005 | 87.23 | 87.63 | 86.18 | 86.18 | 2,144,585 | -0.92(-1.05%) |
Mar 21, 2005 | 87.51 | 87.55 | 86.81 | 87.09 | 2,122,635 | -0.26(-0.29%) |
Mar 18, 2005 | 87.82 | 87.82 | 87.11 | 87.35 | 1,226,217 | -0.35(-0.40%) |
Mar 17, 2005 | 87.64 | 87.91 | 87.39 | 87.70 | 802,754 | +0.21(+0.24%) |
Mar 16, 2005 | 88.00 | 88.02 | 87.34 | 87.49 | 1,088,653 | -0.77(-0.87%) |
Mar 15, 2005 | 89.15 | 89.20 | 88.22 | 88.26 | 1,230,035 | -0.70(-0.79%) |
Mar 14, 2005 | 88.60 | 88.96 | 88.38 | 88.96 | 470,636 | +0.50(+0.56%) |
Mar 11, 2005 | 89.07 | 89.43 | 88.29 | 88.46 | 614,199 | -0.63(-0.71%) |
Mar 10, 2005 | 89.08 | 89.21 | 88.49 | 89.10 | 1,538,430 | +0.21(+0.24%) |
Mar 09, 2005 | 89.63 | 89.80 | 88.87 | 88.88 | 820,750 | -0.94(-1.05%) |
Mar 08, 2005 | 90.08 | 90.24 | 89.71 | 89.82 | 542,349 | -0.38(-0.42%) |
Mar 07, 2005 | 90.06 | 90.48 | 90.03 | 90.20 | 749,309 | +0.10(+0.11%) |
Mar 04, 2005 | 89.59 | 90.17 | 89.47 | 90.11 | 404,921 | +1.05(+1.18%) |
Mar 03, 2005 | 89.32 | 89.49 | 88.68 | 89.06 | 328,027 | +0.01(+0.02%) |
Mar 02, 2005 | 88.71 | 89.51 | 88.61 | 89.04 | 656,873 | -0.02(-0.02%) |
Mar 01, 2005 | 88.77 | 89.23 | 88.77 | 89.07 | 502,130 | +0.50(+0.56%) |
Feb 28, 2005 | 88.93 | 89.10 | 88.21 | 88.57 | 810,661 | -0.60(-0.67%) |
Feb 25, 2005 | 88.32 | 89.23 | 88.27 | 89.17 | 1,775,657 | +0.89(+1.01%) |
Feb 24, 2005 | 87.60 | 88.36 | 87.42 | 88.28 | 510,310 | +0.53(+0.60%) |
Feb 23, 2005 | 87.34 | 87.79 | 87.16 | 87.75 | 886,601 | +0.65(+0.74%) |
Feb 22, 2005 | 88.03 | 88.46 | 87.09 | 87.11 | 1,342,786 | -1.28(-1.44%) |
Feb 18, 2005 | 88.28 | 88.51 | 88.08 | 88.38 | 535,941 | +0.10(+0.12%) |
Feb 17, 2005 | 89.01 | 89.10 | 88.28 | 88.28 | 3,372,712 | -0.73(-0.82%) |
Feb 16, 2005 | 88.82 | 89.19 | 88.69 | 89.01 | 645,557 | -0.01(-0.01%) |
Feb 15, 2005 | 88.76 | 89.18 | 88.66 | 89.01 | 1,046,661 | +0.40(+0.46%) |
Feb 14, 2005 | 88.64 | 88.78 | 88.52 | 88.61 | 494,086 | -0.01(-0.01%) |
Feb 11, 2005 | 87.94 | 88.89 | 87.76 | 88.62 | 1,087,153 | +0.62(+0.70%) |
Feb 10, 2005 | 87.89 | 88.13 | 87.60 | 88.00 | 401,649 | +0.40(+0.46%) |
Feb 09, 2005 | 88.44 | 88.46 | 87.57 | 87.60 | 998,261 | -0.68(-0.77%) |
Feb 08, 2005 | 88.25 | 88.60 | 88.19 | 88.28 | 597,566 | +0.11(+0.12%) |
Feb 07, 2005 | 88.30 | 88.49 | 88.16 | 88.17 | 2,327,277 | -0.12(-0.13%) |
Feb 04, 2005 | 87.39 | 88.44 | 87.39 | 88.29 | 664,371 | +0.84(+0.96%) |
Feb 03, 2005 | 87.44 | 87.52 | 87.14 | 87.44 | 771,532 | -0.15(-0.18%) |
Feb 02, 2005 | 87.37 | 87.81 | 87.32 | 87.60 | 887,419 | +0.28(+0.32%) |
Feb 01, 2005 | 86.88 | 87.43 | 86.70 | 87.32 | 441,460 | +0.64(+0.74%) |
Jan 31, 2005 | 86.62 | 86.85 | 86.46 | 86.68 | 1,348,648 | +0.69(+0.80%) |
Jan 28, 2005 | 86.28 | 86.32 | 85.64 | 85.99 | 997,580 | -0.24(-0.28%) |
Jan 27, 2005 | 86.01 | 86.46 | 85.93 | 86.23 | 650,328 | +0.13(+0.15%) |
Jan 26, 2005 | 86.16 | 86.36 | 85.93 | 86.10 | 504,039 | +0.29(+0.33%) |
Jan 25, 2005 | 85.87 | 86.25 | 85.73 | 85.82 | 516,036 | +0.18(+0.21%) |
Jan 24, 2005 | 85.96 | 86.15 | 85.47 | 85.63 | 896,417 | -0.11(-0.13%) |
Jan 21, 2005 | 86.48 | 86.63 | 85.72 | 85.74 | 2,001,704 | -0.59(-0.68%) |
Jan 20, 2005 | 86.59 | 86.80 | 86.17 | 86.33 | 856,879 | -0.52(-0.60%) |
Jan 19, 2005 | 87.69 | 87.75 | 86.85 | 86.85 | 1,039,026 | -0.97(-1.10%) |
Jan 18, 2005 | 86.72 | 87.82 | 86.64 | 87.82 | 4,488,496 | +0.92(+1.06%) |
Jan 14, 2005 | 86.65 | 87.04 | 86.51 | 86.89 | 641,058 | +0.48(+0.55%) |
Jan 13, 2005 | 87.11 | 87.20 | 86.32 | 86.42 | 1,096,970 | -0.72(-0.82%) |
Jan 12, 2005 | 86.95 | 87.28 | 86.32 | 87.14 | 847,745 | +0.34(+0.39%) |
Jan 11, 2005 | 87.06 | 87.18 | 86.67 | 86.80 | 323,664 | -0.59(-0.68%) |
Jan 10, 2005 | 87.03 | 87.72 | 86.95 | 87.39 | 787,484 | +0.44(+0.51%) |
Jan 07, 2005 | 87.34 | 87.53 | 86.79 | 86.95 | 796,073 | -0.16(-0.19%) |
Jan 06, 2005 | 86.97 | 87.47 | 86.88 | 87.11 | 706,908 | +0.35(+0.41%) |
Jan 05, 2005 | 87.28 | 87.56 | 86.76 | 86.76 | 843,109 | -0.53(-0.60%) |
Jan 04, 2005 | 88.51 | 88.51 | 86.96 | 87.29 | 1,152,595 | -1.06(-1.20%) |