Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 87.20 | 88.84 | 87.17 | 88.51 | 264,800 | +1.51(+1.74%) |
Jan 28, 2005 | 87.25 | 88.09 | 86.90 | 87.00 | 292,400 | +0.00(+0.00%) |
Jan 27, 2005 | 87.00 | 87.35 | 86.89 | 87.00 | 432,000 | -0.25(-0.29%) |
Jan 26, 2005 | 87.97 | 88.00 | 86.87 | 87.25 | 297,500 | -0.53(-0.60%) |
Jan 25, 2005 | 87.65 | 88.14 | 87.58 | 87.78 | 237,800 | +0.98(+1.13%) |
Jan 24, 2005 | 88.51 | 88.57 | 86.71 | 86.80 | 232,600 | -1.70(-1.92%) |
Jan 21, 2005 | 90.05 | 90.06 | 88.50 | 88.50 | 252,000 | -1.65(-1.83%) |
Jan 20, 2005 | 89.64 | 91.07 | 89.63 | 90.15 | 451,000 | +0.51(+0.57%) |
Jan 19, 2005 | 90.00 | 90.21 | 89.46 | 89.64 | 224,300 | -0.26(-0.29%) |
Jan 18, 2005 | 89.20 | 89.96 | 88.51 | 89.90 | 335,800 | +0.45(+0.50%) |
Jan 14, 2005 | 87.91 | 89.47 | 87.91 | 89.45 | 174,000 | +1.60(+1.82%) |
Jan 13, 2005 | 87.77 | 88.37 | 87.67 | 87.85 | 168,200 | +0.33(+0.38%) |
Jan 12, 2005 | 87.63 | 87.90 | 86.24 | 87.52 | 135,100 | -0.10(-0.11%) |
Jan 11, 2005 | 88.10 | 88.11 | 87.40 | 87.62 | 163,700 | -0.48(-0.54%) |
Jan 10, 2005 | 87.10 | 88.91 | 87.10 | 88.10 | 154,600 | +1.00(+1.15%) |
Jan 07, 2005 | 87.85 | 88.01 | 86.91 | 87.10 | 197,300 | -1.20(-1.36%) |
Jan 06, 2005 | 87.80 | 88.80 | 87.80 | 88.30 | 124,900 | +0.50(+0.57%) |
Jan 05, 2005 | 88.68 | 88.84 | 87.80 | 87.80 | 192,800 | -0.95(-1.07%) |
Jan 04, 2005 | 90.05 | 90.48 | 88.33 | 88.75 | 162,600 | -1.05(-1.17%) |
Jan 03, 2005 | 91.19 | 91.40 | 89.57 | 89.80 | 211,800 | -1.45(-1.59%) |
Dec 31, 2004 | 91.49 | 92.07 | 91.13 | 91.25 | 118,500 | -0.25(-0.27%) |
Dec 30, 2004 | 90.60 | 91.59 | 90.60 | 91.50 | 74,700 | +0.90(+0.99%) |
Dec 29, 2004 | 90.40 | 90.86 | 90.08 | 90.60 | 82,200 | +0.10(+0.11%) |
Dec 28, 2004 | 88.75 | 90.50 | 88.74 | 90.50 | 181,300 | +1.76(+1.98%) |
Dec 27, 2004 | 89.50 | 89.98 | 88.42 | 88.74 | 159,800 | -0.88(-0.98%) |
Dec 23, 2004 | 89.01 | 90.17 | 89.01 | 89.62 | 160,600 | +0.36(+0.40%) |
Dec 22, 2004 | 89.00 | 89.39 | 88.57 | 89.26 | 182,600 | -0.04(-0.04%) |
Dec 21, 2004 | 89.05 | 89.36 | 88.60 | 89.30 | 135,600 | +0.49(+0.55%) |
Dec 20, 2004 | 89.40 | 89.48 | 88.32 | 88.81 | 180,400 | -0.59(-0.66%) |
Dec 17, 2004 | 89.97 | 90.21 | 88.69 | 89.40 | 253,600 | -1.57(-1.73%) |
Dec 16, 2004 | 91.32 | 91.32 | 90.43 | 90.97 | 191,100 | -0.60(-0.66%) |
Dec 15, 2004 | 90.75 | 92.44 | 90.70 | 91.57 | 363,300 | +0.57(+0.63%) |
Dec 14, 2004 | 88.65 | 91.19 | 88.37 | 91.00 | 300,400 | +2.25(+2.54%) |
Dec 13, 2004 | 88.00 | 88.80 | 87.60 | 88.75 | 158,700 | +0.70(+0.80%) |
Dec 10, 2004 | 89.56 | 89.56 | 87.73 | 88.05 | 150,400 | +0.07(+0.08%) |
Dec 09, 2004 | 87.71 | 88.37 | 87.15 | 87.98 | 180,300 | +0.27(+0.31%) |
Dec 08, 2004 | 87.62 | 87.99 | 86.89 | 87.71 | 138,300 | +0.15(+0.17%) |
Dec 07, 2004 | 88.20 | 88.50 | 87.55 | 87.56 | 145,000 | -0.23(-0.26%) |
Dec 06, 2004 | 89.55 | 90.05 | 87.62 | 87.79 | 246,900 | -2.00(-2.23%) |
Dec 03, 2004 | 89.29 | 90.34 | 89.21 | 89.79 | 258,400 | +0.50(+0.56%) |
Dec 02, 2004 | 88.65 | 89.39 | 88.03 | 89.29 | 248,100 | +0.29(+0.33%) |
Dec 01, 2004 | 90.51 | 90.51 | 87.95 | 89.00 | 205,100 | +1.30(+1.48%) |
Nov 30, 2004 | 87.05 | 87.90 | 86.61 | 87.70 | 223,900 | +0.40(+0.46%) |
Nov 29, 2004 | 88.93 | 89.00 | 87.21 | 87.30 | 190,500 | -1.85(-2.08%) |
Nov 26, 2004 | 88.45 | 89.32 | 88.30 | 89.15 | 62,700 | +0.56(+0.63%) |
Nov 24, 2004 | 87.50 | 88.93 | 87.50 | 88.59 | 141,200 | +0.99(+1.13%) |
Nov 23, 2004 | 86.93 | 87.71 | 86.00 | 87.60 | 258,200 | +0.67(+0.77%) |
Nov 22, 2004 | 86.64 | 86.93 | 85.74 | 86.93 | 209,700 | +0.29(+0.33%) |
Nov 19, 2004 | 88.70 | 88.78 | 86.39 | 86.64 | 193,400 | -2.14(-2.41%) |
Nov 18, 2004 | 88.27 | 88.98 | 88.00 | 88.78 | 220,300 | +0.51(+0.58%) |
Nov 17, 2004 | 88.33 | 89.56 | 87.93 | 88.27 | 186,600 | -0.13(-0.15%) |
Nov 16, 2004 | 88.83 | 88.83 | 87.84 | 88.40 | 164,900 | -0.63(-0.71%) |
Nov 15, 2004 | 88.90 | 89.25 | 88.53 | 89.03 | 168,100 | -0.07(-0.08%) |
Nov 12, 2004 | 87.83 | 89.64 | 87.37 | 89.10 | 318,400 | +1.13(+1.28%) |
Nov 11, 2004 | 87.35 | 88.10 | 87.07 | 87.97 | 204,100 | +0.52(+0.59%) |
Nov 10, 2004 | 87.50 | 87.68 | 86.99 | 87.45 | 139,500 | +0.01(+0.01%) |
Nov 09, 2004 | 87.60 | 88.10 | 86.95 | 87.44 | 280,200 | -0.19(-0.22%) |
Nov 08, 2004 | 87.65 | 87.95 | 87.11 | 87.63 | 226,300 | -0.02(-0.02%) |
Nov 05, 2004 | 89.10 | 89.57 | 86.83 | 87.65 | 723,600 | -1.52(-1.70%) |
Nov 04, 2004 | 87.00 | 89.34 | 86.11 | 89.17 | 481,200 | +2.17(+2.49%) |
Nov 03, 2004 | 87.40 | 87.53 | 86.67 | 87.00 | 362,600 | +0.89(+1.03%) |
Nov 02, 2004 | 85.00 | 87.00 | 84.97 | 86.11 | 557,900 | +1.26(+1.48%) |