Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 78.44 | 79.30 | 77.28 | 78.58 | 588,000 | +0.33(+0.42%) |
Apr 28, 2005 | 79.25 | 79.36 | 77.74 | 78.25 | 710,300 | -1.35(-1.70%) |
Apr 27, 2005 | 80.14 | 80.28 | 79.11 | 79.60 | 567,600 | -0.55(-0.69%) |
Apr 26, 2005 | 81.28 | 82.24 | 79.97 | 80.15 | 578,000 | -1.13(-1.39%) |
Apr 25, 2005 | 79.90 | 81.93 | 79.08 | 81.28 | 937,500 | +1.37(+1.71%) |
Apr 22, 2005 | 85.15 | 85.15 | 78.92 | 79.91 | 3,312,400 | -8.09(-9.19%) |
Apr 21, 2005 | 86.25 | 88.50 | 84.85 | 88.00 | 707,300 | +4.36(+5.21%) |
Apr 20, 2005 | 86.06 | 86.73 | 83.56 | 83.64 | 521,500 | -2.41(-2.80%) |
Apr 19, 2005 | 85.81 | 86.68 | 85.21 | 86.05 | 654,600 | +0.24(+0.28%) |
Apr 18, 2005 | 84.05 | 85.95 | 83.52 | 85.81 | 852,000 | +1.62(+1.92%) |
Apr 15, 2005 | 85.65 | 86.22 | 83.83 | 84.19 | 965,800 | -1.71(-1.99%) |
Apr 14, 2005 | 88.32 | 88.76 | 85.75 | 85.90 | 462,600 | -2.41(-2.73%) |
Apr 13, 2005 | 89.55 | 89.60 | 88.03 | 88.31 | 565,100 | -1.11(-1.24%) |
Apr 12, 2005 | 88.15 | 89.73 | 87.70 | 89.42 | 556,900 | +1.15(+1.30%) |
Apr 11, 2005 | 89.50 | 89.78 | 87.72 | 88.27 | 588,700 | -1.10(-1.23%) |
Apr 08, 2005 | 90.04 | 90.25 | 88.77 | 89.37 | 453,200 | -0.67(-0.74%) |
Apr 07, 2005 | 89.20 | 90.23 | 88.93 | 90.04 | 544,500 | +0.84(+0.94%) |
Apr 06, 2005 | 88.45 | 89.96 | 88.30 | 89.20 | 737,500 | +1.38(+1.57%) |
Apr 05, 2005 | 87.00 | 87.99 | 86.14 | 87.82 | 963,700 | +0.82(+0.94%) |
Apr 04, 2005 | 88.46 | 88.51 | 85.77 | 87.00 | 1,563,300 | -1.46(-1.65%) |
Apr 01, 2005 | 88.45 | 89.45 | 87.88 | 88.46 | 915,500 | +0.00(+0.00%) |
Mar 31, 2005 | 87.30 | 89.15 | 87.28 | 88.46 | 907,600 | +1.26(+1.44%) |
Mar 30, 2005 | 85.10 | 87.95 | 84.68 | 87.20 | 594,900 | +2.75(+3.26%) |
Mar 29, 2005 | 87.45 | 88.26 | 84.02 | 84.45 | 1,395,300 | -3.00(-3.43%) |
Mar 28, 2005 | 88.01 | 88.76 | 87.44 | 87.45 | 663,900 | -0.31(-0.35%) |
Mar 24, 2005 | 89.10 | 89.85 | 87.27 | 87.76 | 1,107,400 | -0.39(-0.44%) |
Mar 23, 2005 | 90.70 | 90.70 | 87.88 | 88.15 | 1,143,400 | -2.73(-3.00%) |
Mar 22, 2005 | 91.85 | 92.96 | 90.43 | 90.88 | 914,300 | -1.43(-1.55%) |
Mar 21, 2005 | 92.00 | 92.59 | 92.00 | 92.31 | 825,500 | -0.43(-0.46%) |
Mar 18, 2005 | 92.67 | 93.12 | 92.53 | 92.74 | 670,900 | +0.23(+0.25%) |
Mar 17, 2005 | 92.99 | 93.34 | 91.57 | 92.51 | 702,300 | -0.11(-0.12%) |
Mar 16, 2005 | 94.75 | 95.90 | 92.18 | 92.62 | 787,300 | -2.18(-2.30%) |
Mar 15, 2005 | 95.12 | 97.74 | 94.15 | 94.80 | 820,300 | +0.71(+0.75%) |
Mar 14, 2005 | 95.30 | 96.35 | 92.30 | 94.09 | 1,134,100 | -1.28(-1.34%) |
Mar 11, 2005 | 93.05 | 95.50 | 93.05 | 95.37 | 1,050,400 | +2.57(+2.77%) |
Mar 10, 2005 | 96.50 | 98.50 | 92.31 | 92.80 | 2,074,300 | -2.75(-2.88%) |
Mar 09, 2005 | 105.74 | 105.74 | 94.43 | 95.55 | 3,346,500 | -14.72(-13.35%) |
Mar 08, 2005 | 113.75 | 113.83 | 109.90 | 110.27 | 503,800 | -2.03(-1.81%) |
Mar 07, 2005 | 111.00 | 112.65 | 110.30 | 112.30 | 537,500 | +1.24(+1.12%) |
Mar 04, 2005 | 108.55 | 111.43 | 107.65 | 111.06 | 685,700 | +2.98(+2.76%) |
Mar 03, 2005 | 108.16 | 109.41 | 106.06 | 108.08 | 823,500 | +0.07(+0.06%) |
Mar 02, 2005 | 109.50 | 110.30 | 107.61 | 108.01 | 1,094,500 | -4.15(-3.70%) |
Mar 01, 2005 | 112.55 | 114.98 | 111.26 | 112.16 | 627,600 | -0.01(-0.01%) |
Feb 28, 2005 | 113.56 | 113.77 | 111.71 | 112.17 | 394,400 | -1.64(-1.44%) |
Feb 25, 2005 | 113.50 | 114.41 | 112.73 | 113.81 | 400,500 | +0.41(+0.36%) |
Feb 24, 2005 | 111.40 | 114.00 | 111.38 | 113.40 | 573,400 | +1.20(+1.07%) |
Feb 23, 2005 | 112.00 | 112.93 | 110.90 | 112.20 | 502,600 | +0.94(+0.84%) |
Feb 22, 2005 | 113.50 | 113.77 | 111.02 | 111.26 | 643,400 | -0.34(-0.30%) |
Feb 18, 2005 | 112.83 | 113.25 | 111.01 | 111.60 | 416,500 | -0.82(-0.73%) |
Feb 17, 2005 | 114.65 | 115.20 | 112.24 | 112.42 | 558,700 | -1.75(-1.53%) |
Feb 16, 2005 | 115.30 | 115.60 | 113.80 | 114.17 | 474,900 | -2.03(-1.75%) |
Feb 15, 2005 | 116.50 | 117.61 | 114.93 | 116.20 | 657,400 | +0.47(+0.41%) |
Feb 14, 2005 | 112.90 | 116.14 | 112.27 | 115.73 | 684,700 | +3.23(+2.87%) |
Feb 11, 2005 | 113.40 | 114.22 | 112.25 | 112.50 | 574,300 | -1.20(-1.06%) |
Feb 10, 2005 | 111.60 | 115.10 | 106.91 | 113.70 | 1,810,700 | +2.68(+2.41%) |
Feb 09, 2005 | 114.65 | 115.49 | 110.30 | 111.02 | 1,106,700 | -3.00(-2.63%) |
Feb 08, 2005 | 116.31 | 117.05 | 113.80 | 114.02 | 750,900 | -2.00(-1.72%) |
Feb 07, 2005 | 117.65 | 118.34 | 115.57 | 116.02 | 642,600 | -3.03(-2.55%) |
Feb 04, 2005 | 117.40 | 119.47 | 115.22 | 119.05 | 666,900 | +1.97(+1.68%) |
Feb 03, 2005 | 120.75 | 120.75 | 116.38 | 117.08 | 996,300 | -3.62(-3.00%) |
Feb 02, 2005 | 121.40 | 121.82 | 120.01 | 120.70 | 597,200 | -1.52(-1.24%) |