Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 968.78 | 972.17 | 960.39 | 970.21 | 252,400 | +1.17(+0.12%) |
May 30, 2005 | 962.25 | 969.04 | 959.98 | 969.04 | 299,400 | +8.13(+0.85%) |
May 27, 2005 | 953.80 | 962.90 | 950.74 | 960.91 | 303,200 | +17.00(+1.80%) |
May 26, 2005 | 940.71 | 943.94 | 938.88 | 943.91 | 264,600 | +2.61(+0.28%) |
May 25, 2005 | 951.37 | 955.74 | 939.65 | 941.30 | 279,800 | -10.31(-1.08%) |
May 24, 2005 | 954.92 | 955.71 | 947.59 | 951.61 | 321,200 | +0.56(+0.06%) |
May 23, 2005 | 955.05 | 955.05 | 946.80 | 951.05 | 315,800 | -1.14(-0.12%) |
May 20, 2005 | 954.66 | 956.06 | 948.38 | 952.19 | 341,200 | +0.10(+0.01%) |
May 19, 2005 | 941.31 | 952.74 | 941.31 | 952.09 | 366,600 | +21.73(+2.34%) |
May 18, 2005 | 935.18 | 937.00 | 926.97 | 930.36 | 333,400 | +3.20(+0.35%) |
May 17, 2005 | 938.27 | 940.80 | 921.77 | 927.16 | 288,200 | -1.88(-0.20%) |
May 16, 2005 | 925.41 | 935.53 | 925.05 | 929.04 | 405,600 | +5.85(+0.63%) |
May 13, 2005 | 918.77 | 925.08 | 910.72 | 923.19 | 295,600 | +1.98(+0.21%) |
May 12, 2005 | 923.26 | 928.87 | 921.21 | 921.21 | 307,800 | -2.17(-0.24%) |
May 11, 2005 | 927.31 | 928.43 | 921.01 | 923.38 | 268,600 | -10.90(-1.17%) |
May 10, 2005 | 939.18 | 941.45 | 933.56 | 934.28 | 347,600 | -0.92(-0.10%) |
May 09, 2005 | 942.01 | 942.32 | 926.48 | 935.20 | 362,600 | -5.65(-0.60%) |
May 06, 2005 | 933.38 | 942.67 | 933.24 | 940.85 | 314,600 | +11.50(+1.24%) |
May 05, 2005 | 929.35 | 929.35 | 929.35 | 929.35 | 0 | +0.00(+0.00%) |
May 04, 2005 | 916.29 | 931.19 | 916.29 | 929.35 | 330,800 | +15.53(+1.70%) |
May 03, 2005 | 920.94 | 923.53 | 911.14 | 913.82 | 373,000 | -4.60(-0.50%) |
May 02, 2005 | 916.48 | 918.45 | 912.43 | 918.42 | 299,000 | +7.12(+0.78%) |
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%) |