Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 993.87 | 995.89 | 993.01 | 995.05 | 415,650,592 | -4.16(-0.42%) |
Mar 30, 2005 | 994.37 | 999.21 | 990.86 | 999.21 | 344,215,008 | +0.00(+0.00%) |
Mar 29, 2005 | 994.37 | 999.21 | 990.86 | 999.21 | 344,215,008 | +1.31(+0.13%) |
Mar 28, 2005 | 997.90 | 997.90 | 997.90 | 997.90 | 0 | +0.00(+0.00%) |
Mar 25, 2005 | 992.32 | 999.16 | 992.32 | 997.90 | 212,230,400 | +6.55(+0.66%) |
Mar 24, 2005 | 988.51 | 991.35 | 986.53 | 991.35 | 254,076,800 | -5.03(-0.50%) |
Mar 23, 2005 | 992.05 | 996.76 | 988.84 | 996.38 | 224,150,800 | +6.57(+0.66%) |
Mar 22, 2005 | 992.17 | 994.42 | 989.81 | 989.81 | 210,753,792 | +0.00(+0.00%) |
Mar 21, 2005 | 992.17 | 994.42 | 989.81 | 989.81 | 210,753,792 | -3.14(-0.32%) |
Mar 19, 2005 | 993.26 | 994.51 | 990.91 | 992.95 | 243,391,600 | +2.90(+0.29%) |
Mar 18, 2005 | 988.51 | 990.98 | 983.81 | 990.05 | 225,767,600 | +3.35(+0.34%) |
Mar 17, 2005 | 999.23 | 999.46 | 986.70 | 986.70 | 282,185,408 | -15.11(-1.51%) |
Mar 16, 2005 | 998.60 | 1002 | 997.75 | 1002 | 234,274,208 | +5.49(+0.55%) |
Mar 15, 2005 | 1001 | 1001 | 994.73 | 996.32 | 166,767,808 | +0.00(+0.00%) |
Mar 14, 2005 | 1001 | 1001 | 994.73 | 996.32 | 166,767,808 | -3.31(-0.33%) |
Mar 12, 2005 | 1004 | 1004 | 999.55 | 999.63 | 144,411,200 | +1.47(+0.15%) |
Mar 11, 2005 | 1003 | 1003 | 998.04 | 998.16 | 200,915,200 | -10.30(-1.02%) |
Mar 10, 2005 | 1017 | 1019 | 1008 | 1008 | 230,567,392 | -6.70(-0.66%) |
Mar 09, 2005 | 1020 | 1020 | 1015 | 1015 | 174,032,992 | -6.22(-0.61%) |
Mar 08, 2005 | 1023 | 1023 | 1020 | 1021 | 177,883,392 | +0.00(+0.00%) |
Mar 07, 2005 | 1023 | 1023 | 1020 | 1021 | 177,883,392 | +1.61(+0.16%) |
Mar 05, 2005 | 1008 | 1020 | 1008 | 1020 | 235,527,600 | +11.55(+1.15%) |
Mar 04, 2005 | 1009 | 1011 | 1008 | 1008 | 283,986,816 | -2.54(-0.25%) |
Mar 03, 2005 | 1013 | 1013 | 1008 | 1011 | 276,272,384 | -2.61(-0.26%) |
Mar 02, 2005 | 1003 | 1013 | 1003 | 1013 | 129,438,800 | +8.45(+0.84%) |
Mar 01, 2005 | 1011 | 1011 | 1004 | 1005 | 174,360,992 | +0.00(+0.00%) |
Feb 28, 2005 | 1011 | 1011 | 1004 | 1005 | 174,360,992 | -4.19(-0.42%) |
Feb 26, 2005 | 1007 | 1009 | 1006 | 1009 | 202,751,392 | +8.59(+0.86%) |
Feb 25, 2005 | 1000 | 1001 | 998.68 | 1001 | 214,027,392 | +0.47(+0.05%) |
Feb 24, 2005 | 994.21 | 1000 | 990.98 | 1000 | 288,067,200 | +1.02(+0.10%) |
Feb 23, 2005 | 1009 | 1009 | 995.10 | 999.03 | 336,196,000 | -11.18(-1.11%) |
Feb 22, 2005 | 1024 | 1024 | 1010 | 1010 | 195,666,592 | +0.00(+0.00%) |
Feb 21, 2005 | 1024 | 1024 | 1010 | 1010 | 195,666,592 | -11.07(-1.08%) |
Feb 19, 2005 | 1023 | 1024 | 1021 | 1021 | 181,614,592 | -1.65(-0.16%) |
Feb 18, 2005 | 1021 | 1027 | 1021 | 1023 | 292,359,008 | +2.19(+0.21%) |
Feb 17, 2005 | 1023 | 1023 | 1018 | 1021 | 380,762,208 | -5.05(-0.49%) |
Feb 16, 2005 | 1022 | 1026 | 1021 | 1026 | 362,977,984 | +4.65(+0.46%) |
Feb 15, 2005 | 1022 | 1022 | 1020 | 1021 | 281,021,792 | +0.00(+0.00%) |
Feb 14, 2005 | 1022 | 1022 | 1020 | 1021 | 281,021,792 | -0.22(-0.02%) |
Feb 12, 2005 | 1011 | 1021 | 1009 | 1021 | 275,083,584 | +13.87(+1.38%) |
Feb 11, 2005 | 1005 | 1009 | 1005 | 1007 | 238,887,008 | +0.07(+0.01%) |
Feb 10, 2005 | 1010 | 1010 | 1005 | 1007 | 215,946,800 | -2.35(-0.23%) |
Feb 09, 2005 | 1009 | 1010 | 1006 | 1010 | 317,870,784 | +2.08(+0.21%) |
Feb 08, 2005 | 1009 | 1010 | 1007 | 1008 | 320,539,584 | +0.00(+0.00%) |
Feb 07, 2005 | 1009 | 1010 | 1007 | 1008 | 320,539,584 | +3.29(+0.33%) |
Feb 05, 2005 | 996.15 | 1004 | 996.15 | 1004 | 244,293,408 | +10.54(+1.06%) |
Feb 04, 2005 | 993.26 | 994.98 | 991.82 | 993.86 | 177,611,200 | +1.14(+0.11%) |
Feb 03, 2005 | 989.03 | 992.84 | 988.28 | 992.72 | 188,493,792 | +4.61(+0.47%) |
Feb 02, 2005 | 982.18 | 988.11 | 982.18 | 988.11 | 186,487,600 | +4.36(+0.44%) |
Feb 01, 2005 | 978.81 | 983.75 | 978.81 | 983.75 | 186,009,792 | +0.00(+0.00%) |
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%) |