Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 1045 | 1045 | 1040 | 1045 | 0 | -1.04(-0.10%) |
Jan 28, 2005 | 1046 | 1049 | 1042 | 1046 | 0 | +1.49(+0.14%) |
Jan 27, 2005 | 1037 | 1048 | 1037 | 1045 | 0 | +7.48(+0.72%) |
Jan 26, 2005 | 1029 | 1038 | 1029 | 1038 | 0 | +10.62(+1.03%) |
Jan 25, 2005 | 1029 | 1032 | 1023 | 1027 | 0 | -3.83(-0.37%) |
Jan 24, 2005 | 1033 | 1034 | 1027 | 1031 | 0 | -5.03(-0.49%) |
Jan 21, 2005 | 1030 | 1037 | 1027 | 1036 | 98,863,904 | +0.00(+0.00%) |
Jan 20, 2005 | 1030 | 1037 | 1027 | 1036 | 0 | +7.94(+0.77%) |
Jan 19, 2005 | 1020 | 1028 | 1020 | 1028 | 0 | +10.08(+0.99%) |
Jan 18, 2005 | 1025 | 1026 | 1013 | 1018 | 0 | -7.16(-0.70%) |
Jan 17, 2005 | 1024 | 1030 | 1023 | 1025 | 0 | +3.55(+0.35%) |
Jan 14, 2005 | 1021 | 1027 | 1018 | 1021 | 0 | -0.33(-0.03%) |
Jan 13, 2005 | 1010 | 1022 | 1010 | 1022 | 0 | +13.09(+1.30%) |
Jan 12, 2005 | 1009 | 1012 | 1005 | 1009 | 0 | -3.09(-0.31%) |
Jan 11, 2005 | 1013 | 1014 | 1005 | 1012 | 0 | -3.81(-0.38%) |
Jan 10, 2005 | 1028 | 1028 | 1010 | 1015 | 0 | -17.05(-1.65%) |
Jan 07, 2005 | 1034 | 1039 | 1028 | 1033 | 0 | +2.64(+0.26%) |
Jan 06, 2005 | 1015 | 1030 | 1015 | 1030 | 0 | +14.46(+1.42%) |
Jan 05, 2005 | 1016 | 1025 | 1013 | 1015 | 0 | -3.11(-0.31%) |
Jan 04, 2005 | 1002 | 1019 | 1002 | 1019 | 0 | +17.66(+1.76%) |
Jan 03, 2005 | 1001 | 1002 | 994.53 | 1001 | 0 | +0.65(+0.06%) |
Dec 31, 2004 | 1002 | 1004 | 995.19 | 1000 | 78,400,200 | +0.00(+0.00%) |
Dec 30, 2004 | 1002 | 1004 | 995.19 | 1000 | 0 | -4.20(-0.42%) |
Dec 29, 2004 | 1006 | 1007 | 996.65 | 1004 | 0 | +0.51(+0.05%) |
Dec 28, 2004 | 998.67 | 1004 | 992.14 | 1004 | 0 | +6.40(+0.64%) |
Dec 27, 2004 | 985.25 | 997.52 | 984.70 | 997.52 | 0 | +11.01(+1.12%) |
Dec 23, 2004 | 986.50 | 987.17 | 981.01 | 986.51 | 0 | +1.33(+0.14%) |
Dec 22, 2004 | 980.97 | 985.38 | 980.80 | 985.18 | 0 | +8.86(+0.91%) |
Dec 21, 2004 | 965.57 | 976.32 | 962.08 | 976.32 | 0 | +9.51(+0.98%) |
Dec 20, 2004 | 971.38 | 971.38 | 960.77 | 966.81 | 0 | -6.54(-0.67%) |
Dec 17, 2004 | 959.55 | 973.35 | 959.55 | 973.35 | 0 | +16.18(+1.69%) |
Dec 16, 2004 | 941.27 | 957.17 | 941.27 | 957.17 | 0 | +18.02(+1.92%) |
Dec 15, 2004 | 921.90 | 939.15 | 920.72 | 939.15 | 0 | +17.08(+1.85%) |
Dec 14, 2004 | 935.79 | 936.74 | 910.99 | 922.07 | 0 | -13.71(-1.47%) |
Dec 13, 2004 | 944.09 | 946.21 | 929.77 | 935.78 | 0 | -9.45(-1.00%) |
Dec 10, 2004 | 951.74 | 951.74 | 933.13 | 945.23 | 0 | -18.57(-1.93%) |
Dec 09, 2004 | 974.69 | 974.69 | 955.71 | 963.80 | 0 | -15.42(-1.57%) |
Dec 08, 2004 | 981.98 | 989.10 | 973.35 | 979.22 | 0 | -7.19(-0.73%) |
Dec 07, 2004 | 983.99 | 987.79 | 975.28 | 986.41 | 0 | +3.21(+0.33%) |
Dec 06, 2004 | 981.38 | 983.37 | 974.39 | 983.20 | 0 | +1.79(+0.18%) |
Dec 03, 2004 | 1000 | 1000 | 977.77 | 981.41 | 0 | -16.29(-1.63%) |
Dec 02, 2004 | 996.40 | 1004 | 990.13 | 997.70 | 0 | +11.50(+1.17%) |
Dec 01, 2004 | 977.83 | 986.20 | 974.31 | 986.20 | 0 | +8.43(+0.86%) |
Nov 30, 2004 | 964.65 | 977.77 | 964.65 | 977.77 | 0 | +13.68(+1.42%) |
Nov 29, 2004 | 966.18 | 966.85 | 960.36 | 964.09 | 0 | -1.13(-0.12%) |
Nov 26, 2004 | 954.94 | 965.22 | 954.94 | 965.22 | 0 | +9.54(+1.00%) |
Nov 25, 2004 | 958.88 | 958.88 | 947.02 | 955.68 | 0 | -5.64(-0.59%) |
Nov 24, 2004 | 961.55 | 968.94 | 952.93 | 961.32 | 0 | +2.30(+0.24%) |
Nov 23, 2004 | 940.06 | 959.02 | 940.06 | 959.02 | 0 | +19.03(+2.02%) |
Nov 22, 2004 | 936.32 | 941.74 | 935.57 | 939.99 | 0 | +5.96(+0.64%) |
Nov 19, 2004 | 928.91 | 937.88 | 927.42 | 934.03 | 0 | +0.00(+0.00%) |
Nov 18, 2004 | 928.91 | 937.88 | 927.42 | 934.03 | 152,893,696 | +0.00(+0.00%) |
Nov 17, 2004 | 928.91 | 937.88 | 927.42 | 934.03 | 152,893,696 | +0.00(+0.00%) |
Nov 16, 2004 | 928.91 | 937.88 | 927.42 | 934.03 | 152,893,696 | +0.00(+0.00%) |
Nov 15, 2004 | 928.91 | 937.88 | 927.42 | 934.03 | 152,893,696 | +0.00(+0.00%) |
Nov 12, 2004 | 928.91 | 937.88 | 927.42 | 934.03 | 0 | +8.85(+0.96%) |
Nov 11, 2004 | 919.24 | 926.10 | 916.91 | 925.18 | 0 | +6.47(+0.70%) |
Nov 10, 2004 | 902.23 | 918.71 | 902.23 | 918.71 | 0 | +17.33(+1.92%) |
Nov 09, 2004 | 890.49 | 901.38 | 889.68 | 901.38 | 0 | +12.64(+1.42%) |
Nov 08, 2004 | 886.67 | 888.74 | 881.37 | 888.74 | 0 | -4.90(-0.55%) |
Nov 05, 2004 | 894.46 | 895.10 | 884.57 | 893.64 | 0 | +5.30(+0.60%) |
Nov 04, 2004 | 891.93 | 893.19 | 881.63 | 888.34 | 0 | -2.02(-0.23%) |
Nov 03, 2004 | 883.60 | 891.36 | 879.29 | 890.36 | 0 | +8.96(+1.02%) |
Nov 02, 2004 | 863.56 | 883.83 | 863.56 | 881.40 | 0 | +17.81(+2.06%) |