Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 978.81 | 983.75 | 978.81 | 983.75 | 186,009,792 | +8.96(+0.92%) |
Jan 29, 2005 | 973.15 | 976.66 | 973.15 | 974.79 | 196,960,800 | +1.91(+0.20%) |
Jan 28, 2005 | 969.25 | 972.88 | 967.32 | 972.88 | 225,410,800 | +6.46(+0.67%) |
Jan 27, 2005 | 966.18 | 967.51 | 963.80 | 966.42 | 162,638,400 | +2.84(+0.29%) |
Jan 26, 2005 | 957.41 | 963.58 | 957.41 | 963.58 | 172,449,200 | +7.58(+0.79%) |
Jan 25, 2005 | 956.33 | 956.33 | 950.68 | 956.00 | 180,272,192 | +0.00(+0.00%) |
Jan 24, 2005 | 956.33 | 956.33 | 950.68 | 956.00 | 180,272,192 | -3.02(-0.31%) |
Jan 22, 2005 | 959.16 | 961.02 | 958.31 | 959.02 | 204,444,992 | -1.63(-0.17%) |
Jan 21, 2005 | 964.40 | 964.40 | 959.66 | 960.65 | 166,996,800 | -7.32(-0.76%) |
Jan 20, 2005 | 968.21 | 970.88 | 967.97 | 967.97 | 166,355,392 | +0.18(+0.02%) |
Jan 19, 2005 | 965.73 | 967.79 | 963.29 | 967.79 | 211,811,600 | +1.08(+0.11%) |
Jan 18, 2005 | 962.74 | 966.71 | 962.36 | 966.71 | 156,570,400 | +0.00(+0.00%) |
Jan 17, 2005 | 962.74 | 966.71 | 962.36 | 966.71 | 156,570,400 | +6.90(+0.72%) |
Jan 15, 2005 | 955.29 | 959.81 | 955.29 | 959.81 | 187,088,000 | +1.21(+0.13%) |
Jan 14, 2005 | 954.84 | 958.60 | 954.84 | 958.60 | 190,095,200 | +7.67(+0.81%) |
Jan 13, 2005 | 952.97 | 953.31 | 950.75 | 950.93 | 195,014,400 | -1.25(-0.13%) |
Jan 12, 2005 | 959.24 | 959.89 | 951.85 | 952.18 | 210,317,200 | -5.99(-0.63%) |
Jan 11, 2005 | 958.86 | 958.86 | 956.37 | 958.17 | 146,373,200 | +0.00(+0.00%) |
Jan 10, 2005 | 958.86 | 958.86 | 956.37 | 958.17 | 146,373,200 | -0.46(-0.05%) |
Jan 08, 2005 | 958.85 | 959.22 | 956.72 | 958.63 | 203,431,200 | +0.00(+0.00%) |
Jan 07, 2005 | 958.85 | 959.22 | 956.72 | 958.63 | 203,431,200 | +2.64(+0.28%) |
Jan 06, 2005 | 957.66 | 959.50 | 955.67 | 955.99 | 170,780,800 | -9.42(-0.98%) |
Jan 05, 2005 | 964.00 | 966.96 | 963.38 | 965.41 | 143,288,992 | +0.68(+0.07%) |
Jan 04, 2005 | 964.72 | 966.80 | 957.69 | 964.73 | 136,464,992 | +0.00(+0.00%) |
Jan 03, 2005 | 964.72 | 966.80 | 957.69 | 964.73 | 136,464,992 | +5.67(+0.59%) |
Dec 31, 2004 | 960.98 | 960.98 | 959.02 | 959.06 | 175,199,392 | -1.42(-0.15%) |
Dec 30, 2004 | 958.42 | 960.48 | 957.28 | 960.48 | 120,107,200 | +2.55(+0.27%) |
Dec 29, 2004 | 955.50 | 957.93 | 955.17 | 957.93 | 71,863,600 | +2.58(+0.27%) |
Dec 28, 2004 | 954.70 | 957.34 | 954.70 | 955.35 | 92,071,200 | +0.00(+0.00%) |
Dec 27, 2004 | 954.70 | 957.34 | 954.70 | 955.35 | 92,071,200 | -0.70(-0.07%) |
Dec 24, 2004 | 953.01 | 956.05 | 953.01 | 956.05 | 161,437,408 | +2.33(+0.24%) |
Dec 23, 2004 | 948.70 | 953.72 | 948.70 | 953.72 | 188,406,208 | +7.98(+0.84%) |
Dec 22, 2004 | 942.63 | 945.74 | 942.43 | 945.74 | 196,633,600 | +4.46(+0.47%) |
Dec 21, 2004 | 939.50 | 942.67 | 938.83 | 941.28 | 156,992,608 | +0.00(+0.00%) |
Dec 20, 2004 | 939.50 | 942.67 | 938.83 | 941.28 | 156,992,608 | +2.72(+0.29%) |
Dec 18, 2004 | 942.19 | 942.19 | 936.15 | 938.56 | 342,451,584 | -2.91(-0.31%) |
Dec 17, 2004 | 940.83 | 941.65 | 939.24 | 941.47 | 194,461,200 | +3.46(+0.37%) |
Dec 16, 2004 | 940.90 | 943.10 | 938.01 | 938.01 | 192,903,808 | -1.65(-0.18%) |
Dec 15, 2004 | 941.74 | 942.14 | 938.87 | 939.66 | 173,953,408 | +1.16(+0.12%) |
Dec 14, 2004 | 934.21 | 938.50 | 835.36 | 938.50 | 161,034,400 | +0.00(+0.00%) |
Dec 13, 2004 | 934.21 | 938.50 | 835.36 | 938.50 | 161,034,400 | +6.43(+0.69%) |
Dec 11, 2004 | 930.66 | 932.07 | 929.11 | 932.07 | 134,698,208 | +5.14(+0.55%) |
Dec 10, 2004 | 930.73 | 932.88 | 925.85 | 926.93 | 210,400,400 | +0.00(+0.00%) |
Dec 09, 2004 | 930.73 | 932.88 | 925.85 | 926.93 | 210,400,400 | -3.75(-0.40%) |
Dec 08, 2004 | 927.95 | 932.30 | 927.95 | 930.68 | 177,698,400 | +0.00(+0.00%) |
Dec 07, 2004 | 927.95 | 932.30 | 927.95 | 930.68 | 177,698,400 | +2.06(+0.22%) |
Dec 06, 2004 | 930.36 | 932.16 | 926.56 | 928.62 | 266,336,192 | +0.00(+0.00%) |
Dec 04, 2004 | 930.36 | 932.16 | 926.56 | 928.62 | 266,336,192 | -1.38(-0.15%) |
Dec 03, 2004 | 929.57 | 930.00 | 927.11 | 930.00 | 266,271,008 | +4.44(+0.48%) |
Dec 02, 2004 | 916.79 | 925.83 | 821.24 | 925.56 | 210,249,792 | +7.88(+0.86%) |
Dec 01, 2004 | 920.07 | 920.09 | 916.98 | 917.68 | 200,463,008 | -2.67(-0.29%) |
Nov 30, 2004 | 924.19 | 926.41 | 920.35 | 920.35 | 172,434,592 | +0.00(+0.00%) |
Nov 29, 2004 | 924.19 | 926.41 | 920.35 | 920.35 | 172,434,592 | -2.46(-0.27%) |
Nov 27, 2004 | 920.62 | 922.81 | 920.02 | 922.81 | 166,433,408 | -1.54(-0.17%) |
Nov 26, 2004 | 917.67 | 924.35 | 917.67 | 924.35 | 196,852,800 | +8.22(+0.90%) |
Nov 25, 2004 | 913.61 | 916.13 | 911.99 | 916.13 | 184,645,792 | +6.34(+0.70%) |
Nov 24, 2004 | 911.83 | 913.48 | 909.35 | 909.79 | 204,984,192 | +1.46(+0.16%) |
Nov 23, 2004 | 905.01 | 908.33 | 902.70 | 908.33 | 179,710,208 | +0.00(+0.00%) |
Nov 22, 2004 | 905.01 | 908.33 | 902.70 | 908.33 | 179,710,208 | -2.08(-0.23%) |
Nov 20, 2004 | 912.70 | 915.64 | 910.36 | 910.41 | 173,678,000 | -0.58(-0.06%) |
Nov 19, 2004 | 907.96 | 910.99 | 907.42 | 910.99 | 217,619,392 | +1.28(+0.14%) |
Nov 18, 2004 | 896.73 | 909.71 | 896.00 | 909.71 | 337,519,392 | +15.52(+1.74%) |
Nov 17, 2004 | 900.55 | 900.55 | 893.96 | 894.19 | 346,790,784 | -5.70(-0.63%) |
Nov 16, 2004 | 906.51 | 906.51 | 899.89 | 899.89 | 435,954,400 | +0.00(+0.00%) |
Nov 15, 2004 | 906.51 | 906.51 | 899.89 | 899.89 | 435,954,400 | -3.14(-0.35%) |
Nov 13, 2004 | 905.13 | 905.40 | 902.54 | 903.03 | 425,214,784 | -0.31(-0.03%) |
Nov 12, 2004 | 897.15 | 903.67 | 896.56 | 903.34 | 649,978,176 | +3.48(+0.39%) |
Nov 11, 2004 | 902.83 | 902.83 | 899.83 | 899.86 | 389,673,408 | -1.79(-0.20%) |
Nov 10, 2004 | 904.02 | 904.02 | 901.43 | 901.65 | 160,618,800 | -2.39(-0.26%) |
Nov 09, 2004 | 901.66 | 904.04 | 802.85 | 904.04 | 132,506,400 | +0.00(+0.00%) |
Nov 08, 2004 | 901.66 | 904.04 | 802.85 | 904.04 | 132,506,400 | +1.12(+0.12%) |
Nov 06, 2004 | 905.07 | 906.33 | 901.80 | 902.92 | 212,668,400 | +4.09(+0.46%) |
Nov 05, 2004 | 899.53 | 899.53 | 894.97 | 898.83 | 186,104,608 | +0.38(+0.04%) |
Nov 04, 2004 | 901.74 | 901.99 | 897.92 | 898.45 | 226,028,992 | +1.78(+0.20%) |
Nov 03, 2004 | 894.90 | 896.67 | 893.47 | 896.67 | 246,959,392 | +0.00(+0.00%) |
Nov 02, 2004 | 894.90 | 896.67 | 893.47 | 896.67 | 246,959,392 | +8.27(+0.93%) |