Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 90.81 | 91.51 | 89.05 | 91.13 | 1,252,130 | +0.74(+0.82%) |
Feb 25, 2005 | 91.31 | 91.63 | 89.19 | 90.39 | 1,290,645 | -0.71(-0.78%) |
Feb 24, 2005 | 90.86 | 91.54 | 88.04 | 91.10 | 2,311,239 | +0.39(+0.43%) |
Feb 23, 2005 | 90.69 | 91.94 | 89.65 | 90.71 | 1,260,066 | +0.73(+0.81%) |
Feb 22, 2005 | 93.26 | 93.73 | 89.58 | 89.98 | 1,637,799 | -3.71(-3.96%) |
Feb 18, 2005 | 94.06 | 95.02 | 93.59 | 93.69 | 910,865 | -0.29(-0.31%) |
Feb 17, 2005 | 95.59 | 95.87 | 93.70 | 93.98 | 1,060,216 | -1.11(-1.17%) |
Feb 16, 2005 | 95.64 | 96.16 | 94.73 | 95.09 | 906,350 | -1.18(-1.22%) |
Feb 15, 2005 | 95.44 | 97.00 | 94.52 | 96.27 | 1,665,578 | +0.64(+0.66%) |
Feb 14, 2005 | 96.16 | 96.16 | 92.93 | 95.64 | 1,511,579 | -0.68(-0.71%) |
Feb 11, 2005 | 93.61 | 96.41 | 93.05 | 96.32 | 2,042,268 | +3.09(+3.31%) |
Feb 10, 2005 | 94.42 | 95.03 | 92.56 | 93.23 | 1,456,629 | -1.26(-1.34%) |
Feb 09, 2005 | 95.52 | 96.05 | 93.75 | 94.50 | 1,170,791 | -1.21(-1.26%) |
Feb 08, 2005 | 95.63 | 97.06 | 95.18 | 95.70 | 1,338,792 | +0.18(+0.19%) |
Feb 07, 2005 | 97.14 | 97.39 | 94.76 | 95.52 | 1,514,080 | -1.65(-1.69%) |
Feb 04, 2005 | 93.22 | 97.28 | 92.98 | 97.17 | 3,107,876 | +3.67(+3.93%) |
Feb 03, 2005 | 89.90 | 94.10 | 89.44 | 93.50 | 2,262,460 | +3.20(+3.54%) |
Feb 02, 2005 | 88.49 | 90.46 | 87.86 | 90.30 | 1,379,567 | +2.31(+2.62%) |
Feb 01, 2005 | 88.59 | 88.78 | 87.44 | 87.99 | 1,132,336 | -0.07(-0.07%) |
Jan 31, 2005 | 88.57 | 89.39 | 86.77 | 88.05 | 1,400,206 | +0.22(+0.26%) |
Jan 28, 2005 | 87.95 | 89.50 | 87.13 | 87.83 | 1,786,769 | -0.38(-0.43%) |
Jan 27, 2005 | 84.17 | 88.50 | 83.56 | 88.21 | 2,845,171 | +3.76(+4.45%) |
Jan 26, 2005 | 83.00 | 85.07 | 79.97 | 84.45 | 2,439,034 | +1.93(+2.33%) |
Jan 25, 2005 | 81.19 | 83.66 | 79.58 | 82.53 | 2,466,479 | +1.75(+2.16%) |
Jan 24, 2005 | 85.16 | 86.13 | 79.01 | 80.78 | 3,424,137 | -4.93(-5.75%) |
Jan 21, 2005 | 86.14 | 87.56 | 84.80 | 85.71 | 1,655,126 | -0.66(-0.77%) |
Jan 20, 2005 | 86.95 | 87.29 | 85.17 | 86.37 | 2,271,804 | -0.64(-0.73%) |
Jan 19, 2005 | 87.89 | 88.72 | 86.92 | 87.01 | 1,200,972 | -1.07(-1.21%) |
Jan 18, 2005 | 88.95 | 89.22 | 87.90 | 88.07 | 1,275,489 | -0.80(-0.90%) |
Jan 14, 2005 | 88.19 | 89.23 | 87.22 | 88.88 | 1,621,762 | +1.14(+1.30%) |
Jan 13, 2005 | 89.01 | 89.48 | 87.50 | 87.74 | 1,336,118 | -1.17(-1.31%) |
Jan 12, 2005 | 87.72 | 89.34 | 86.25 | 88.91 | 1,008,751 | +1.54(+1.77%) |
Jan 11, 2005 | 85.89 | 88.26 | 85.49 | 87.36 | 1,548,156 | +1.37(+1.60%) |
Jan 10, 2005 | 87.51 | 87.98 | 85.78 | 85.99 | 2,466,666 | -1.63(-1.86%) |
Jan 07, 2005 | 88.60 | 89.42 | 87.27 | 87.61 | 1,280,247 | -0.54(-0.62%) |
Jan 06, 2005 | 90.68 | 91.30 | 87.69 | 88.16 | 2,096,650 | -2.13(-2.36%) |
Jan 05, 2005 | 94.08 | 94.35 | 87.47 | 90.29 | 3,362,819 | -3.53(-3.77%) |
Jan 04, 2005 | 94.50 | 95.34 | 93.82 | 93.82 | 1,357,690 | +0.23(+0.25%) |
Jan 03, 2005 | 94.37 | 97.24 | 93.49 | 93.59 | 2,942,042 | +1.08(+1.16%) |
Dec 31, 2004 | 92.74 | 93.33 | 92.28 | 92.51 | 575,534 | -0.38(-0.41%) |
Dec 30, 2004 | 93.73 | 93.87 | 92.79 | 92.90 | 877,259 | -0.54(-0.58%) |
Dec 29, 2004 | 93.17 | 93.50 | 92.96 | 93.44 | 578,208 | +0.08(+0.09%) |
Dec 28, 2004 | 93.22 | 93.68 | 92.81 | 93.36 | 654,575 | -0.25(-0.27%) |
Dec 27, 2004 | 94.04 | 95.23 | 93.08 | 93.61 | 904,212 | -0.16(-0.17%) |
Dec 23, 2004 | 94.66 | 94.66 | 93.40 | 93.77 | 597,674 | -1.08(-1.14%) |
Dec 22, 2004 | 92.61 | 94.86 | 92.54 | 94.85 | 1,999,343 | +0.94(+1.00%) |
Dec 21, 2004 | 91.91 | 94.90 | 91.91 | 93.92 | 1,565,205 | +1.92(+2.08%) |
Dec 20, 2004 | 93.45 | 93.50 | 90.32 | 92.00 | 2,687,717 | -1.76(-1.87%) |
Dec 17, 2004 | 96.62 | 96.77 | 93.50 | 93.76 | 1,708,741 | -0.93(-0.98%) |
Dec 16, 2004 | 96.77 | 97.11 | 94.24 | 94.68 | 1,001,115 | -1.87(-1.94%) |
Dec 15, 2004 | 96.95 | 97.10 | 95.18 | 96.55 | 1,073,953 | -0.50(-0.52%) |
Dec 14, 2004 | 96.52 | 97.17 | 95.25 | 97.06 | 1,421,348 | +0.80(+0.84%) |
Dec 13, 2004 | 96.58 | 98.85 | 95.67 | 96.25 | 1,342,414 | -0.50(-0.51%) |
Dec 10, 2004 | 97.18 | 97.44 | 95.88 | 96.75 | 1,070,209 | -0.23(-0.24%) |
Dec 09, 2004 | 94.48 | 97.46 | 93.79 | 96.98 | 1,906,718 | +2.47(+2.61%) |
Dec 08, 2004 | 94.39 | 95.16 | 91.70 | 94.51 | 2,180,100 | -0.07(-0.07%) |
Dec 07, 2004 | 97.47 | 97.58 | 94.57 | 94.58 | 2,012,713 | -2.85(-2.93%) |
Dec 06, 2004 | 97.89 | 98.54 | 96.53 | 97.43 | 1,916,131 | +0.23(+0.24%) |
Dec 03, 2004 | 96.77 | 98.17 | 95.83 | 97.20 | 2,106,835 | +0.04(+0.04%) |
Dec 02, 2004 | 97.99 | 99.81 | 96.00 | 97.16 | 2,367,274 | -0.12(-0.12%) |