Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 907.63 | 914.25 | 902.88 | 911.30 | 335,600 | -6.43(-0.70%) |
Apr 28, 2005 | 931.34 | 931.96 | 917.71 | 917.73 | 369,800 | -12.43(-1.34%) |
Apr 27, 2005 | 936.34 | 936.37 | 924.44 | 930.16 | 398,200 | -14.30(-1.51%) |
Apr 26, 2005 | 947.31 | 949.33 | 944.30 | 944.46 | 430,000 | -1.71(-0.18%) |
Apr 25, 2005 | 936.25 | 946.87 | 932.76 | 946.17 | 387,400 | +5.38(+0.57%) |
Apr 22, 2005 | 952.80 | 952.96 | 940.78 | 940.79 | 438,200 | +1.65(+0.18%) |
Apr 21, 2005 | 925.17 | 941.63 | 916.74 | 939.14 | 443,400 | +1.78(+0.19%) |
Apr 20, 2005 | 940.36 | 948.73 | 930.06 | 937.36 | 410,600 | +4.91(+0.53%) |
Apr 19, 2005 | 931.60 | 936.70 | 928.77 | 932.45 | 360,800 | +7.45(+0.81%) |
Apr 18, 2005 | 930.85 | 934.37 | 917.41 | 925.00 | 367,600 | -22.22(-2.35%) |
Apr 15, 2005 | 954.61 | 955.38 | 940.04 | 947.22 | 378,200 | -6.70(-0.70%) |
Apr 14, 2005 | 973.40 | 973.86 | 953.92 | 953.92 | 419,600 | -27.39(-2.79%) |
Apr 13, 2005 | 985.82 | 986.82 | 979.31 | 981.31 | 438,000 | -0.48(-0.05%) |
Apr 12, 2005 | 982.44 | 985.99 | 979.73 | 981.79 | 477,400 | -4.15(-0.42%) |
Apr 11, 2005 | 988.21 | 988.50 | 981.74 | 985.94 | 411,800 | -6.23(-0.63%) |
Apr 08, 2005 | 995.87 | 996.90 | 989.56 | 992.17 | 489,800 | +3.27(+0.33%) |
Apr 07, 2005 | 991.36 | 993.03 | 985.87 | 988.90 | 571,400 | +0.90(+0.09%) |
Apr 06, 2005 | 985.65 | 990.34 | 975.28 | 988.00 | 473,800 | +5.50(+0.56%) |
Apr 05, 2005 | 981.00 | 984.09 | 976.28 | 982.50 | 458,800 | +0.00(+0.00%) |
Apr 04, 2005 | 981.00 | 984.09 | 976.28 | 982.50 | 458,800 | +0.60(+0.06%) |
Apr 02, 2005 | 963.78 | 982.49 | 963.57 | 981.90 | 480,800 | +16.22(+1.68%) |
Apr 01, 2005 | 969.85 | 970.38 | 961.54 | 965.68 | 435,200 | +10.23(+1.07%) |
Mar 31, 2005 | 952.40 | 957.08 | 946.41 | 955.45 | 443,000 | -3.51(-0.37%) |
Mar 30, 2005 | 977.98 | 978.47 | 956.34 | 958.96 | 524,600 | -18.74(-1.92%) |
Mar 29, 2005 | 969.48 | 981.54 | 969.48 | 977.70 | 608,000 | +0.00(+0.00%) |
Mar 28, 2005 | 969.48 | 981.54 | 969.48 | 977.70 | 0 | +12.40(+1.28%) |
Mar 26, 2005 | 960.65 | 965.42 | 956.45 | 965.30 | 594,200 | +8.97(+0.94%) |
Mar 25, 2005 | 970.29 | 972.85 | 949.98 | 956.33 | 542,400 | -10.48(-1.08%) |
Mar 24, 2005 | 974.22 | 980.65 | 964.08 | 966.81 | 519,600 | -13.60(-1.39%) |
Mar 23, 2005 | 978.09 | 986.15 | 972.94 | 980.41 | 520,600 | +1.14(+0.12%) |
Mar 22, 2005 | 979.31 | 986.88 | 968.95 | 979.27 | 530,800 | +0.00(+0.00%) |
Mar 21, 2005 | 979.31 | 986.88 | 968.95 | 979.27 | 0 | -0.45(-0.05%) |
Mar 19, 2005 | 981.13 | 988.37 | 977.29 | 979.72 | 664,800 | -0.33(-0.03%) |
Mar 18, 2005 | 983.52 | 988.37 | 972.90 | 980.05 | 745,000 | -13.08(-1.32%) |
Mar 17, 2005 | 990.54 | 997.57 | 982.22 | 993.13 | 669,600 | +0.00(+0.00%) |
Mar 16, 2005 | 1024 | 1024 | 992.46 | 993.13 | 741,400 | -26.56(-2.60%) |
Mar 15, 2005 | 1018 | 1021 | 1015 | 1020 | 550,400 | +0.00(+0.00%) |
Mar 14, 2005 | 1018 | 1021 | 1015 | 1020 | 0 | -3.10(-0.30%) |
Mar 12, 2005 | 1006 | 1023 | 1006 | 1023 | 699,400 | +24.13(+2.42%) |
Mar 11, 2005 | 1007 | 1013 | 998.66 | 998.66 | 591,400 | -10.13(-1.00%) |
Mar 10, 2005 | 996.86 | 1009 | 990.44 | 1009 | 532,600 | +8.51(+0.85%) |
Mar 09, 2005 | 1011 | 1012 | 995.92 | 1000 | 588,600 | -7.22(-0.72%) |
Mar 08, 2005 | 1022 | 1025 | 998.89 | 1008 | 599,400 | +0.00(+0.00%) |
Mar 07, 2005 | 1022 | 1025 | 998.89 | 1008 | 0 | -5.46(-0.54%) |
Mar 05, 2005 | 1014 | 1016 | 1008 | 1013 | 587,200 | +2.04(+0.20%) |
Mar 04, 2005 | 1008 | 1015 | 999.86 | 1011 | 615,800 | +3.44(+0.34%) |
Mar 03, 2005 | 1015 | 1016 | 1003 | 1007 | 721,200 | +0.00(+0.00%) |
Mar 02, 2005 | 1015 | 1016 | 1003 | 1007 | 0 | -3.88(-0.38%) |
Mar 01, 2005 | 1004 | 1012 | 999.10 | 1011 | 534,200 | +0.00(+0.00%) |
Feb 28, 2005 | 1004 | 1012 | 999.10 | 1011 | 0 | +14.41(+1.45%) |
Feb 26, 2005 | 994.01 | 1000 | 990.20 | 996.95 | 531,400 | +9.85(+1.00%) |
Feb 25, 2005 | 972.95 | 989.27 | 971.54 | 987.10 | 581,400 | +18.67(+1.93%) |
Feb 24, 2005 | 968.16 | 971.71 | 963.90 | 968.43 | 483,600 | -9.37(-0.96%) |
Feb 23, 2005 | 988.63 | 990.62 | 975.57 | 977.80 | 631,000 | -10.91(-1.10%) |
Feb 22, 2005 | 992.46 | 992.46 | 982.96 | 988.71 | 629,000 | +0.00(+0.00%) |
Feb 21, 2005 | 992.46 | 992.46 | 982.96 | 988.71 | 0 | +4.61(+0.47%) |
Feb 19, 2005 | 969.13 | 984.10 | 967.04 | 984.10 | 543,600 | +11.54(+1.19%) |
Feb 18, 2005 | 972.90 | 974.77 | 968.53 | 972.56 | 511,800 | +1.00(+0.10%) |
Feb 17, 2005 | 973.61 | 979.00 | 965.58 | 971.56 | 557,200 | +2.68(+0.28%) |
Feb 16, 2005 | 965.74 | 968.88 | 961.07 | 968.88 | 548,000 | +4.09(+0.42%) |
Feb 15, 2005 | 957.22 | 967.80 | 954.36 | 964.79 | 537,000 | +0.00(+0.00%) |
Feb 14, 2005 | 957.22 | 967.80 | 954.36 | 964.79 | 0 | +17.56(+1.85%) |
Feb 12, 2005 | 944.28 | 947.94 | 936.17 | 947.23 | 382,000 | +0.00(+0.00%) |
Feb 11, 2005 | 944.28 | 947.94 | 936.17 | 947.23 | 0 | -1.96(-0.21%) |
Feb 10, 2005 | 949.19 | 949.19 | 949.19 | 949.19 | 0 | +0.00(+0.00%) |
Feb 09, 2005 | 949.19 | 949.19 | 949.19 | 949.19 | 0 | +0.00(+0.00%) |
Feb 08, 2005 | 942.15 | 949.45 | 941.14 | 949.19 | 421,400 | +0.00(+0.00%) |
Feb 07, 2005 | 942.15 | 949.45 | 941.14 | 949.19 | 0 | +15.64(+1.68%) |
Feb 05, 2005 | 928.21 | 936.45 | 926.10 | 933.55 | 385,600 | +4.76(+0.51%) |
Feb 04, 2005 | 922.43 | 930.73 | 921.04 | 928.79 | 398,200 | +7.35(+0.80%) |
Feb 03, 2005 | 925.98 | 926.54 | 918.44 | 921.44 | 453,600 | -2.25(-0.24%) |
Feb 02, 2005 | 930.16 | 931.86 | 923.08 | 923.69 | 434,600 | -9.01(-0.97%) |