Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 86.88 | 87.08 | 86.69 | 87.02 | 73,517,168 | +0.54(+0.62%) |
Jan 28, 2005 | 86.52 | 86.57 | 85.88 | 86.48 | 82,581,536 | +0.00(+0.00%) |
Jan 27, 2005 | 86.30 | 86.72 | 86.15 | 86.48 | 76,913,352 | +0.15(+0.17%) |
Jan 26, 2005 | 86.40 | 86.61 | 86.19 | 86.33 | 78,003,864 | +0.26(+0.30%) |
Jan 25, 2005 | 86.10 | 86.51 | 85.96 | 86.08 | 92,793,856 | +0.24(+0.28%) |
Jan 24, 2005 | 86.23 | 86.41 | 85.70 | 85.83 | 79,519,528 | -0.17(-0.20%) |
Jan 21, 2005 | 86.75 | 86.90 | 85.91 | 86.00 | 85,919,192 | -0.53(-0.61%) |
Jan 20, 2005 | 86.82 | 87.05 | 86.38 | 86.53 | 97,896,752 | -0.53(-0.61%) |
Jan 19, 2005 | 87.95 | 88.02 | 87.06 | 87.06 | 74,564,768 | -0.92(-1.05%) |
Jan 18, 2005 | 86.94 | 88.09 | 86.86 | 87.98 | 78,014,728 | +0.91(+1.04%) |
Jan 14, 2005 | 86.88 | 87.29 | 86.72 | 87.08 | 57,077,228 | +0.43(+0.49%) |
Jan 13, 2005 | 87.37 | 87.44 | 86.53 | 86.65 | 75,745,312 | -0.67(-0.77%) |
Jan 12, 2005 | 87.19 | 87.52 | 86.55 | 87.32 | 100,894,800 | +0.29(+0.33%) |
Jan 11, 2005 | 87.37 | 87.45 | 86.89 | 87.03 | 86,034,344 | -0.60(-0.69%) |
Jan 10, 2005 | 87.15 | 87.98 | 87.15 | 87.64 | 77,125,456 | +0.41(+0.47%) |
Jan 07, 2005 | 87.61 | 87.81 | 87.00 | 87.22 | 75,978,048 | -0.13(-0.14%) |
Jan 06, 2005 | 87.22 | 87.75 | 87.09 | 87.35 | 65,573,188 | +0.44(+0.51%) |
Jan 05, 2005 | 87.45 | 87.82 | 86.90 | 86.91 | 89,450,488 | -0.60(-0.69%) |
Jan 04, 2005 | 88.71 | 88.77 | 87.22 | 87.51 | 94,053,280 | -1.08(-1.22%) |
Jan 03, 2005 | 89.52 | 89.67 | 88.30 | 88.59 | 76,041,872 | -0.37(-0.41%) |
Dec 31, 2004 | 89.33 | 89.60 | 88.96 | 88.96 | 38,895,272 | -0.24(-0.27%) |
Dec 30, 2004 | 89.37 | 89.53 | 89.14 | 89.21 | 28,624,976 | -0.17(-0.19%) |
Dec 29, 2004 | 89.15 | 89.40 | 89.07 | 89.37 | 32,280,242 | +0.13(+0.15%) |
Dec 28, 2004 | 88.82 | 89.35 | 88.82 | 89.24 | 31,814,898 | +0.49(+0.55%) |
Dec 27, 2004 | 89.31 | 89.37 | 88.66 | 88.76 | 40,715,368 | -0.18(-0.21%) |
Dec 23, 2004 | 89.05 | 89.32 | 88.44 | 88.94 | 34,826,396 | +0.07(+0.07%) |
Dec 22, 2004 | 88.69 | 89.17 | 88.41 | 88.87 | 42,785,040 | +0.21(+0.24%) |
Dec 21, 2004 | 88.06 | 88.73 | 87.98 | 88.66 | 45,084,196 | +0.68(+0.77%) |
Dec 20, 2004 | 88.21 | 88.59 | 87.76 | 87.98 | 64,094,596 | +0.02(+0.03%) |
Dec 17, 2004 | 87.95 | 88.35 | 87.75 | 87.96 | 96,658,496 | -1.01(-1.13%) |
Dec 16, 2004 | 88.90 | 89.29 | 88.40 | 88.97 | 70,136,328 | -0.05(-0.06%) |
Dec 15, 2004 | 88.89 | 89.19 | 88.60 | 89.02 | 63,494,008 | +0.07(+0.07%) |
Dec 14, 2004 | 88.51 | 89.08 | 88.51 | 88.96 | 56,672,448 | +0.31(+0.35%) |
Dec 13, 2004 | 88.20 | 88.67 | 87.89 | 88.65 | 52,574,104 | +0.77(+0.87%) |
Dec 10, 2004 | 87.55 | 88.05 | 87.53 | 87.88 | 64,979,252 | +0.09(+0.10%) |
Dec 09, 2004 | 87.00 | 87.98 | 86.70 | 87.79 | 82,775,168 | +0.31(+0.35%) |
Dec 08, 2004 | 87.06 | 87.50 | 86.91 | 87.48 | 59,617,408 | +0.51(+0.58%) |
Dec 07, 2004 | 88.00 | 88.09 | 86.93 | 86.97 | 70,754,432 | -0.82(-0.93%) |
Dec 06, 2004 | 87.79 | 88.11 | 87.52 | 87.79 | 44,873,320 | -0.03(-0.03%) |
Dec 03, 2004 | 87.84 | 88.48 | 87.70 | 87.82 | 66,642,108 | -0.06(-0.07%) |
Dec 02, 2004 | 87.71 | 88.28 | 87.64 | 87.88 | 81,733,952 | +0.07(+0.08%) |
Dec 01, 2004 | 87.02 | 88.01 | 86.97 | 87.81 | 67,785,440 | +0.99(+1.14%) |
Nov 30, 2004 | 86.90 | 87.08 | 86.64 | 86.82 | 73,972,056 | +0.06(+0.07%) |
Nov 29, 2004 | 87.48 | 87.64 | 86.52 | 86.76 | 83,865,952 | -0.40(-0.46%) |
Nov 26, 2004 | 87.28 | 87.62 | 87.12 | 87.16 | 21,033,498 | -0.07(-0.08%) |
Nov 24, 2004 | 87.10 | 87.33 | 86.94 | 87.22 | 40,376,440 | +0.21(+0.24%) |
Nov 23, 2004 | 86.85 | 87.09 | 86.44 | 87.02 | 56,994,672 | +0.13(+0.15%) |
Nov 22, 2004 | 86.29 | 86.99 | 86.19 | 86.89 | 51,021,376 | +0.41(+0.48%) |
Nov 19, 2004 | 87.42 | 87.43 | 86.27 | 86.47 | 73,706,048 | -0.97(-1.11%) |
Nov 18, 2004 | 87.26 | 87.49 | 87.07 | 87.45 | 43,330,772 | +0.12(+0.13%) |
Nov 17, 2004 | 87.17 | 87.74 | 86.95 | 87.33 | 74,606,592 | +0.52(+0.59%) |
Nov 16, 2004 | 87.17 | 87.20 | 86.70 | 86.81 | 54,503,240 | -0.63(-0.72%) |
Nov 15, 2004 | 87.27 | 87.47 | 87.07 | 87.44 | 47,932,208 | -0.04(-0.05%) |
Nov 12, 2004 | 86.88 | 87.64 | 86.66 | 87.48 | 75,557,648 | +0.68(+0.79%) |
Nov 11, 2004 | 86.30 | 86.99 | 86.24 | 86.80 | 52,157,372 | +0.66(+0.76%) |
Nov 10, 2004 | 86.21 | 86.57 | 85.99 | 86.14 | 61,472,268 | +0.07(+0.08%) |
Nov 09, 2004 | 86.22 | 86.53 | 85.99 | 86.08 | 60,726,384 | -0.17(-0.20%) |
Nov 08, 2004 | 86.15 | 86.33 | 85.96 | 86.25 | 46,393,460 | -0.13(-0.14%) |
Nov 05, 2004 | 86.20 | 86.64 | 85.79 | 86.37 | 85,965,360 | +0.54(+0.63%) |
Nov 04, 2004 | 84.53 | 85.92 | 84.46 | 85.83 | 75,317,712 | +1.16(+1.37%) |
Nov 03, 2004 | 84.71 | 84.96 | 84.13 | 84.68 | 104,597,456 | +1.05(+1.26%) |
Nov 02, 2004 | 83.71 | 84.37 | 83.38 | 83.62 | 76,404,424 | +0.03(+0.04%) |