Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 86.50 | 86.77 | 86.36 | 86.41 | 1,726,640 | -0.21(-0.24%) |
Mar 30, 2005 | 85.54 | 86.61 | 85.52 | 86.61 | 930,610 | +1.17(+1.36%) |
Mar 29, 2005 | 85.78 | 86.39 | 85.21 | 85.45 | 764,941 | -0.53(-0.61%) |
Mar 28, 2005 | 85.98 | 86.39 | 85.95 | 85.98 | 864,070 | -0.36(-0.42%) |
Mar 24, 2005 | 86.56 | 86.95 | 86.31 | 86.33 | 651,631 | +0.02(+0.03%) |
Mar 23, 2005 | 86.26 | 86.66 | 86.10 | 86.31 | 2,476,446 | +0.15(+0.17%) |
Mar 22, 2005 | 87.22 | 87.62 | 86.17 | 86.17 | 2,144,835 | -0.92(-1.05%) |
Mar 21, 2005 | 87.50 | 87.54 | 86.80 | 87.08 | 2,122,882 | -0.26(-0.29%) |
Mar 18, 2005 | 87.81 | 87.81 | 87.10 | 87.34 | 1,226,360 | -0.35(-0.40%) |
Mar 17, 2005 | 87.63 | 87.90 | 87.38 | 87.69 | 802,847 | +0.21(+0.24%) |
Mar 16, 2005 | 87.98 | 88.01 | 87.33 | 87.48 | 1,088,780 | -0.77(-0.87%) |
Mar 15, 2005 | 89.14 | 89.19 | 88.21 | 88.25 | 1,230,178 | -0.70(-0.79%) |
Mar 14, 2005 | 88.59 | 88.95 | 88.37 | 88.95 | 470,691 | +0.50(+0.56%) |
Mar 11, 2005 | 89.06 | 89.42 | 88.28 | 88.45 | 614,271 | -0.63(-0.71%) |
Mar 10, 2005 | 89.07 | 89.20 | 88.48 | 89.08 | 1,538,609 | +0.21(+0.24%) |
Mar 09, 2005 | 89.62 | 89.79 | 88.86 | 88.87 | 820,846 | -0.94(-1.05%) |
Mar 08, 2005 | 90.07 | 90.23 | 89.70 | 89.81 | 542,412 | -0.38(-0.42%) |
Mar 07, 2005 | 90.05 | 90.47 | 90.02 | 90.19 | 749,397 | +0.10(+0.11%) |
Mar 04, 2005 | 89.58 | 90.16 | 89.46 | 90.10 | 404,968 | +1.05(+1.18%) |
Mar 03, 2005 | 89.31 | 89.48 | 88.67 | 89.05 | 328,065 | +0.01(+0.02%) |
Mar 02, 2005 | 88.70 | 89.50 | 88.60 | 89.03 | 656,949 | -0.02(-0.02%) |
Mar 01, 2005 | 88.76 | 89.22 | 88.76 | 89.06 | 502,188 | +0.50(+0.56%) |
Feb 28, 2005 | 88.92 | 89.09 | 88.20 | 88.56 | 810,756 | -0.60(-0.67%) |
Feb 25, 2005 | 88.31 | 89.22 | 88.26 | 89.16 | 1,775,863 | +0.89(+1.01%) |
Feb 24, 2005 | 87.59 | 88.35 | 87.41 | 88.27 | 510,369 | +0.53(+0.60%) |
Feb 23, 2005 | 87.33 | 87.78 | 87.15 | 87.74 | 886,704 | +0.65(+0.74%) |
Feb 22, 2005 | 88.02 | 88.45 | 87.08 | 87.10 | 1,342,942 | -1.28(-1.44%) |
Feb 18, 2005 | 88.27 | 88.50 | 88.07 | 88.37 | 536,004 | +0.10(+0.12%) |
Feb 17, 2005 | 89.00 | 89.09 | 88.27 | 88.27 | 3,373,105 | -0.73(-0.82%) |
Feb 16, 2005 | 88.81 | 89.18 | 88.68 | 89.00 | 645,632 | -0.01(-0.01%) |
Feb 15, 2005 | 88.75 | 89.17 | 88.65 | 89.00 | 1,046,783 | +0.40(+0.46%) |
Feb 14, 2005 | 88.63 | 88.77 | 88.51 | 88.60 | 494,143 | -0.01(-0.01%) |
Feb 11, 2005 | 87.93 | 88.88 | 87.75 | 88.61 | 1,087,280 | +0.62(+0.70%) |
Feb 10, 2005 | 87.88 | 88.12 | 87.59 | 87.99 | 401,696 | +0.40(+0.46%) |
Feb 09, 2005 | 88.43 | 88.45 | 87.56 | 87.59 | 998,378 | -0.68(-0.77%) |
Feb 08, 2005 | 88.24 | 88.59 | 88.18 | 88.27 | 597,636 | +0.11(+0.12%) |
Feb 07, 2005 | 88.29 | 88.48 | 88.15 | 88.16 | 2,327,548 | -0.12(-0.13%) |
Feb 04, 2005 | 87.38 | 88.42 | 87.38 | 88.28 | 664,449 | +0.84(+0.96%) |
Feb 03, 2005 | 87.43 | 87.51 | 87.13 | 87.43 | 771,622 | -0.15(-0.18%) |
Feb 02, 2005 | 87.36 | 87.80 | 87.31 | 87.59 | 887,522 | +0.28(+0.32%) |
Feb 01, 2005 | 86.87 | 87.42 | 86.69 | 87.31 | 441,511 | +0.64(+0.74%) |
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%) |