Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 920.99 | 934.10 | 920.99 | 932.70 | 0 | +11.11(+1.21%) |
Jan 29, 2005 | 924.09 | 924.91 | 915.74 | 921.59 | 393,200 | -3.28(-0.35%) |
Jan 28, 2005 | 928.67 | 930.59 | 920.93 | 924.87 | 500,400 | -2.13(-0.23%) |
Jan 27, 2005 | 918.75 | 930.20 | 917.09 | 927.00 | 492,400 | +11.90(+1.30%) |
Jan 26, 2005 | 915.94 | 918.08 | 911.26 | 915.10 | 486,400 | -8.01(-0.87%) |
Jan 25, 2005 | 918.21 | 928.52 | 911.75 | 923.11 | 527,600 | +0.00(+0.00%) |
Jan 24, 2005 | 918.21 | 928.52 | 911.75 | 923.11 | 0 | +3.50(+0.38%) |
Jan 22, 2005 | 910.04 | 920.35 | 906.23 | 919.61 | 463,400 | +10.24(+1.13%) |
Jan 21, 2005 | 910.40 | 914.93 | 907.51 | 909.37 | 467,000 | -6.90(-0.75%) |
Jan 20, 2005 | 923.36 | 926.71 | 914.30 | 916.27 | 415,600 | -4.30(-0.47%) |
Jan 19, 2005 | 923.52 | 926.85 | 920.08 | 920.57 | 432,800 | -2.51(-0.27%) |
Jan 18, 2005 | 915.22 | 925.01 | 912.68 | 923.08 | 416,600 | +0.00(+0.00%) |
Jan 17, 2005 | 915.22 | 925.01 | 912.68 | 923.08 | 0 | +17.98(+1.99%) |
Jan 15, 2005 | 879.83 | 905.52 | 877.44 | 905.10 | 356,800 | +19.56(+2.21%) |
Jan 14, 2005 | 881.39 | 886.73 | 876.72 | 885.54 | 290,600 | +5.51(+0.63%) |
Jan 13, 2005 | 884.47 | 886.79 | 878.03 | 880.03 | 321,600 | -4.26(-0.48%) |
Jan 12, 2005 | 874.79 | 884.29 | 869.91 | 884.29 | 364,400 | +10.11(+1.16%) |
Jan 11, 2005 | 872.82 | 875.00 | 866.17 | 874.18 | 276,000 | +0.00(+0.00%) |
Jan 10, 2005 | 872.82 | 875.00 | 866.17 | 874.18 | 0 | +3.34(+0.38%) |
Jan 08, 2005 | 876.36 | 878.89 | 866.72 | 870.84 | 294,800 | -0.44(-0.05%) |
Jan 07, 2005 | 878.23 | 886.31 | 871.28 | 871.28 | 394,600 | -13.91(-1.57%) |
Jan 06, 2005 | 874.92 | 885.20 | 873.18 | 885.19 | 343,200 | -1.71(-0.19%) |
Jan 05, 2005 | 890.56 | 895.40 | 884.94 | 886.90 | 331,600 | -6.81(-0.76%) |
Jan 04, 2005 | 896.00 | 897.59 | 890.93 | 893.71 | 252,600 | +0.00(+0.00%) |
Jan 03, 2005 | 896.00 | 897.59 | 890.93 | 893.71 | 0 | -2.21(-0.25%) |
Dec 31, 2004 | 886.20 | 896.10 | 885.43 | 895.92 | 248,600 | +11.65(+1.32%) |
Dec 30, 2004 | 869.23 | 884.27 | 868.04 | 884.27 | 258,000 | +5.84(+0.66%) |
Dec 29, 2004 | 874.53 | 881.28 | 872.33 | 878.43 | 307,600 | +1.45(+0.17%) |
Dec 28, 2004 | 881.82 | 882.78 | 873.84 | 876.98 | 229,800 | +0.00(+0.00%) |
Dec 27, 2004 | 881.82 | 882.78 | 873.84 | 876.98 | 0 | -2.94(-0.33%) |
Dec 25, 2004 | 877.40 | 879.92 | 872.92 | 879.92 | 283,200 | +3.04(+0.35%) |
Dec 24, 2004 | 890.32 | 890.32 | 873.11 | 876.88 | 272,200 | -6.50(-0.74%) |
Dec 23, 2004 | 888.20 | 890.81 | 880.38 | 883.38 | 325,400 | +0.56(+0.06%) |
Dec 22, 2004 | 882.90 | 887.38 | 876.35 | 882.82 | 350,600 | -1.49(-0.17%) |
Dec 21, 2004 | 872.30 | 884.49 | 870.60 | 884.31 | 359,800 | +0.00(+0.00%) |
Dec 20, 2004 | 872.30 | 884.49 | 870.60 | 884.31 | 0 | +9.18(+1.05%) |
Dec 18, 2004 | 874.23 | 880.95 | 868.61 | 875.13 | 446,400 | +1.43(+0.16%) |
Dec 17, 2004 | 869.92 | 878.67 | 868.90 | 873.70 | 325,600 | +4.86(+0.56%) |
Dec 16, 2004 | 854.99 | 868.87 | 853.64 | 868.84 | 311,200 | +19.44(+2.29%) |
Dec 15, 2004 | 846.02 | 852.26 | 842.70 | 849.40 | 277,200 | +5.20(+0.62%) |
Dec 14, 2004 | 841.34 | 847.92 | 838.10 | 844.20 | 239,800 | +0.00(+0.00%) |
Dec 13, 2004 | 841.34 | 847.92 | 838.10 | 844.20 | 0 | -0.65(-0.08%) |
Dec 11, 2004 | 862.16 | 862.77 | 841.77 | 844.85 | 259,800 | -16.46(-1.91%) |
Dec 10, 2004 | 870.61 | 871.87 | 855.88 | 861.31 | 268,400 | -10.43(-1.20%) |
Dec 09, 2004 | 855.53 | 871.74 | 855.07 | 871.74 | 346,200 | +10.67(+1.24%) |
Dec 08, 2004 | 867.83 | 872.39 | 861.07 | 861.07 | 336,200 | -9.68(-1.11%) |
Dec 07, 2004 | 875.53 | 876.38 | 867.70 | 870.75 | 280,800 | +0.00(+0.00%) |
Dec 06, 2004 | 875.53 | 876.38 | 867.70 | 870.75 | 0 | -11.80(-1.34%) |
Dec 04, 2004 | 890.59 | 893.42 | 877.46 | 882.55 | 331,000 | -1.55(-0.18%) |
Dec 03, 2004 | 891.14 | 893.51 | 882.58 | 884.10 | 335,600 | +7.30(+0.83%) |
Dec 02, 2004 | 874.47 | 878.91 | 871.13 | 876.80 | 316,600 | -1.26(-0.14%) |
Dec 01, 2004 | 865.78 | 878.06 | 857.85 | 878.06 | 333,200 | +12.66(+1.46%) |
Nov 30, 2004 | 861.17 | 867.37 | 855.81 | 865.40 | 315,800 | +0.00(+0.00%) |
Nov 29, 2004 | 861.17 | 867.37 | 855.81 | 865.40 | 0 | +7.28(+0.85%) |
Nov 27, 2004 | 877.82 | 883.85 | 856.89 | 858.12 | 310,200 | -14.37(-1.65%) |
Nov 26, 2004 | 873.87 | 879.92 | 871.12 | 872.49 | 257,800 | -0.07(-0.01%) |
Nov 25, 2004 | 859.50 | 873.73 | 855.35 | 872.56 | 317,800 | +12.16(+1.41%) |
Nov 24, 2004 | 857.51 | 862.43 | 851.18 | 860.40 | 285,400 | +10.41(+1.22%) |
Nov 23, 2004 | 857.33 | 858.46 | 844.11 | 849.99 | 247,600 | +0.00(+0.00%) |
Nov 22, 2004 | 857.33 | 858.46 | 844.11 | 849.99 | 0 | -17.04(-1.97%) |
Nov 20, 2004 | 878.59 | 882.12 | 863.52 | 867.03 | 360,800 | -8.81(-1.01%) |
Nov 19, 2004 | 886.38 | 888.07 | 874.96 | 875.84 | 345,200 | -9.58(-1.08%) |
Nov 18, 2004 | 881.26 | 889.71 | 876.75 | 885.42 | 279,000 | +8.81(+1.01%) |
Nov 17, 2004 | 882.97 | 885.55 | 875.78 | 876.61 | 300,200 | -5.72(-0.65%) |
Nov 16, 2004 | 879.88 | 891.71 | 876.70 | 882.33 | 266,400 | +0.00(+0.00%) |
Nov 15, 2004 | 879.88 | 891.71 | 876.70 | 882.33 | 0 | +5.66(+0.65%) |
Nov 13, 2004 | 875.48 | 882.59 | 870.99 | 876.67 | 298,800 | +15.41(+1.79%) |
Nov 12, 2004 | 856.66 | 867.25 | 855.51 | 861.26 | 290,800 | +0.72(+0.08%) |
Nov 11, 2004 | 847.53 | 860.54 | 847.53 | 860.54 | 291,800 | +16.39(+1.94%) |
Nov 10, 2004 | 845.49 | 850.13 | 840.24 | 844.15 | 342,600 | -1.96(-0.23%) |
Nov 09, 2004 | 865.65 | 865.94 | 845.79 | 846.11 | 269,200 | +0.00(+0.00%) |
Nov 08, 2004 | 865.65 | 865.94 | 845.79 | 846.11 | 0 | -14.57(-1.69%) |
Nov 06, 2004 | 862.44 | 865.38 | 857.74 | 860.68 | 277,600 | +9.48(+1.11%) |
Nov 05, 2004 | 860.19 | 860.19 | 851.20 | 851.20 | 267,200 | -9.85(-1.14%) |
Nov 04, 2004 | 848.83 | 861.16 | 844.27 | 861.05 | 255,600 | +14.38(+1.70%) |
Nov 03, 2004 | 839.59 | 849.71 | 838.39 | 846.67 | 272,200 | +11.01(+1.32%) |
Nov 02, 2004 | 832.52 | 842.16 | 831.32 | 835.66 | 221,400 | +0.00(+0.00%) |