Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 101.51 | 102.70 | 100.46 | 102.13 | 3,653,600 | +0.55(+0.54%) |
Mar 30, 2005 | 99.89 | 101.58 | 99.55 | 101.58 | 1,550,400 | +1.57(+1.57%) |
Mar 29, 2005 | 99.10 | 101.19 | 98.88 | 100.01 | 2,494,800 | -0.07(-0.07%) |
Mar 28, 2005 | 101.32 | 101.76 | 99.88 | 100.08 | 3,158,400 | -1.26(-1.24%) |
Mar 24, 2005 | 101.21 | 102.72 | 100.78 | 101.34 | 2,577,200 | -0.07(-0.07%) |
Mar 23, 2005 | 100.08 | 102.17 | 99.67 | 101.41 | 2,664,000 | +0.36(+0.36%) |
Mar 22, 2005 | 100.35 | 102.49 | 100.05 | 101.05 | 2,596,400 | +0.22(+0.22%) |
Mar 21, 2005 | 101.24 | 101.35 | 98.73 | 100.83 | 2,636,800 | -0.52(-0.51%) |
Mar 18, 2005 | 101.31 | 101.75 | 100.22 | 101.35 | 3,312,800 | -0.05(-0.05%) |
Mar 17, 2005 | 99.88 | 102.08 | 99.51 | 101.40 | 2,865,600 | +1.45(+1.45%) |
Mar 16, 2005 | 100.76 | 101.60 | 99.94 | 99.95 | 2,310,400 | -1.24(-1.23%) |
Mar 15, 2005 | 103.10 | 103.11 | 100.91 | 101.19 | 4,990,000 | -2.26(-2.18%) |
Mar 14, 2005 | 102.97 | 103.57 | 102.17 | 103.45 | 2,621,200 | +0.58(+0.56%) |
Mar 11, 2005 | 101.93 | 102.94 | 101.52 | 102.87 | 3,259,600 | -0.78(-0.75%) |
Mar 10, 2005 | 104.25 | 104.99 | 102.04 | 103.65 | 3,798,400 | -0.97(-0.93%) |
Mar 09, 2005 | 104.73 | 106.78 | 104.06 | 104.62 | 3,149,600 | -0.38(-0.36%) |
Mar 08, 2005 | 105.89 | 106.28 | 104.62 | 105.00 | 3,175,200 | -0.91(-0.86%) |
Mar 07, 2005 | 104.28 | 105.91 | 103.80 | 105.91 | 3,084,400 | +1.10(+1.05%) |
Mar 04, 2005 | 103.88 | 104.92 | 103.51 | 104.81 | 2,989,600 | +1.46(+1.41%) |
Mar 03, 2005 | 103.89 | 104.57 | 101.08 | 103.35 | 4,893,600 | -0.62(-0.60%) |
Mar 02, 2005 | 103.50 | 104.48 | 102.50 | 103.97 | 2,354,800 | +0.11(+0.11%) |
Mar 01, 2005 | 102.41 | 104.10 | 102.15 | 103.86 | 3,552,800 | +0.93(+0.90%) |
Feb 28, 2005 | 101.15 | 102.97 | 100.75 | 102.93 | 3,400,400 | +1.65(+1.63%) |
Feb 25, 2005 | 101.92 | 102.19 | 101.01 | 101.28 | 2,660,000 | -0.27(-0.27%) |
Feb 24, 2005 | 100.01 | 102.26 | 99.38 | 101.55 | 3,946,800 | +1.71(+1.71%) |
Feb 23, 2005 | 99.89 | 100.19 | 99.28 | 99.84 | 5,096,800 | +0.56(+0.56%) |
Feb 22, 2005 | 102.01 | 102.76 | 99.09 | 99.28 | 5,310,400 | -3.24(-3.16%) |
Feb 18, 2005 | 101.03 | 102.62 | 100.78 | 102.52 | 3,818,400 | +0.87(+0.86%) |
Feb 17, 2005 | 100.98 | 103.00 | 100.90 | 101.65 | 5,238,400 | -0.43(-0.42%) |
Feb 16, 2005 | 99.50 | 102.14 | 99.36 | 102.08 | 5,426,000 | +2.65(+2.67%) |
Feb 15, 2005 | 99.27 | 99.84 | 98.64 | 99.43 | 2,794,000 | -0.12(-0.12%) |
Feb 14, 2005 | 98.13 | 99.94 | 97.84 | 99.55 | 3,970,800 | +0.82(+0.83%) |
Feb 11, 2005 | 96.02 | 99.14 | 95.87 | 98.73 | 7,098,000 | +2.20(+2.28%) |
Feb 10, 2005 | 95.33 | 97.79 | 94.52 | 96.53 | 18,108,800 | +6.18(+6.84%) |
Feb 09, 2005 | 91.09 | 91.50 | 89.80 | 90.35 | 5,974,800 | -1.26(-1.38%) |
Feb 08, 2005 | 92.24 | 93.20 | 90.78 | 91.61 | 4,930,400 | -0.85(-0.92%) |
Feb 07, 2005 | 91.86 | 92.60 | 90.57 | 92.46 | 3,251,600 | +0.64(+0.70%) |
Feb 04, 2005 | 90.92 | 91.90 | 90.02 | 91.82 | 3,312,800 | +0.66(+0.72%) |
Feb 03, 2005 | 90.66 | 91.40 | 90.31 | 91.16 | 5,680,000 | +0.64(+0.71%) |
Feb 02, 2005 | 89.22 | 90.98 | 89.00 | 90.52 | 5,112,800 | +1.93(+2.18%) |
Feb 01, 2005 | 89.02 | 89.76 | 88.28 | 88.59 | 5,289,200 | -0.83(-0.93%) |
Jan 31, 2005 | 90.39 | 90.81 | 89.04 | 89.42 | 4,106,400 | -0.98(-1.08%) |
Jan 28, 2005 | 91.60 | 91.78 | 89.82 | 90.40 | 2,505,200 | -1.30(-1.42%) |
Jan 27, 2005 | 90.21 | 92.45 | 90.05 | 91.70 | 2,607,200 | +0.80(+0.88%) |
Jan 26, 2005 | 90.10 | 91.20 | 89.25 | 90.90 | 2,984,800 | +0.96(+1.07%) |
Jan 25, 2005 | 90.87 | 91.89 | 89.89 | 89.94 | 4,949,200 | -0.80(-0.88%) |
Jan 24, 2005 | 92.21 | 93.17 | 89.75 | 90.74 | 7,633,600 | -3.15(-3.35%) |
Jan 21, 2005 | 96.00 | 96.22 | 93.60 | 93.89 | 5,693,600 | -2.18(-2.27%) |
Jan 20, 2005 | 96.15 | 97.00 | 95.74 | 96.07 | 2,936,800 | -0.32(-0.33%) |
Jan 19, 2005 | 97.71 | 97.97 | 96.17 | 96.39 | 3,069,600 | -1.11(-1.14%) |
Jan 18, 2005 | 95.06 | 97.60 | 94.50 | 97.50 | 3,158,400 | +2.61(+2.75%) |
Jan 14, 2005 | 93.05 | 95.00 | 93.05 | 94.89 | 2,792,400 | +1.23(+1.31%) |
Jan 13, 2005 | 94.94 | 94.96 | 93.43 | 93.66 | 2,296,800 | -0.58(-0.62%) |
Jan 12, 2005 | 94.81 | 94.96 | 93.00 | 94.24 | 2,318,000 | -0.55(-0.58%) |
Jan 11, 2005 | 94.40 | 95.47 | 94.24 | 94.79 | 2,255,200 | +0.22(+0.23%) |
Jan 10, 2005 | 92.54 | 95.62 | 92.49 | 94.57 | 3,768,400 | +1.84(+1.98%) |
Jan 07, 2005 | 93.14 | 93.62 | 91.85 | 92.73 | 3,060,400 | -0.34(-0.37%) |
Jan 06, 2005 | 93.10 | 94.29 | 92.90 | 93.07 | 3,362,800 | -0.18(-0.19%) |
Jan 05, 2005 | 92.74 | 93.62 | 92.01 | 93.25 | 2,784,400 | -0.33(-0.35%) |
Jan 04, 2005 | 93.92 | 94.25 | 92.59 | 93.58 | 4,753,600 | -0.13(-0.14%) |