Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2005 | 122.00 | 123.16 | 121.77 | 122.22 | 682,000 | +0.57(+0.47%) |
Jan 31, 2005 | 122.50 | 124.72 | 120.78 | 121.65 | 860,300 | +0.70(+0.58%) |
Jan 28, 2005 | 125.30 | 125.30 | 120.06 | 120.95 | 826,800 | -5.24(-4.15%) |
Jan 27, 2005 | 123.00 | 126.69 | 121.90 | 126.19 | 1,309,400 | +4.33(+3.55%) |
Jan 26, 2005 | 121.88 | 122.81 | 110.48 | 121.86 | 3,423,500 | +1.46(+1.21%) |
Jan 25, 2005 | 120.47 | 121.76 | 120.20 | 120.40 | 440,700 | -0.07(-0.06%) |
Jan 24, 2005 | 123.00 | 123.66 | 120.10 | 120.47 | 360,500 | -2.33(-1.90%) |
Jan 21, 2005 | 123.14 | 124.64 | 122.29 | 122.80 | 291,200 | -0.33(-0.27%) |
Jan 20, 2005 | 124.80 | 125.52 | 122.72 | 123.13 | 598,100 | -3.29(-2.60%) |
Jan 19, 2005 | 128.68 | 128.86 | 125.79 | 126.42 | 267,900 | -1.73(-1.35%) |
Jan 18, 2005 | 127.30 | 130.45 | 125.78 | 128.15 | 732,700 | +0.69(+0.54%) |
Jan 14, 2005 | 124.82 | 127.90 | 123.57 | 127.46 | 568,200 | +2.64(+2.12%) |
Jan 13, 2005 | 123.65 | 125.54 | 122.71 | 124.82 | 833,500 | +3.15(+2.59%) |
Jan 12, 2005 | 118.95 | 121.85 | 115.02 | 121.67 | 1,187,800 | +2.67(+2.24%) |
Jan 11, 2005 | 121.00 | 121.00 | 118.83 | 119.00 | 351,400 | -2.47(-2.03%) |
Jan 10, 2005 | 117.55 | 122.65 | 117.55 | 121.47 | 677,500 | +4.57(+3.91%) |
Jan 07, 2005 | 119.75 | 119.78 | 115.00 | 116.90 | 794,600 | -2.95(-2.46%) |
Jan 06, 2005 | 119.04 | 120.16 | 118.25 | 119.85 | 432,100 | +0.80(+0.67%) |
Jan 05, 2005 | 120.16 | 121.18 | 118.53 | 119.05 | 479,000 | -1.11(-0.92%) |
Jan 04, 2005 | 122.93 | 123.64 | 119.66 | 120.16 | 441,700 | -1.51(-1.24%) |