Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 966.30 | 972.11 | 966.30 | 970.02 | 226,610,400 | +1.13(+0.12%) |
Apr 28, 2005 | 973.03 | 973.03 | 967.69 | 968.89 | 197,032,800 | -0.11(-0.01%) |
Apr 27, 2005 | 976.69 | 976.69 | 966.75 | 969.00 | 199,427,200 | -10.72(-1.09%) |
Apr 26, 2005 | 981.38 | 981.38 | 978.09 | 979.72 | 213,109,200 | -1.92(-0.20%) |
Apr 25, 2005 | 980.02 | 982.09 | 977.72 | 981.64 | 170,753,408 | +0.95(+0.10%) |
Apr 22, 2005 | 980.76 | 980.76 | 979.02 | 980.69 | 183,261,200 | +7.72(+0.79%) |
Apr 21, 2005 | 969.84 | 976.20 | 969.84 | 972.97 | 306,302,208 | +0.61(+0.06%) |
Apr 20, 2005 | 978.30 | 979.14 | 971.01 | 972.36 | 436,382,784 | -2.17(-0.22%) |
Apr 19, 2005 | 975.09 | 976.72 | 973.02 | 974.53 | 464,929,792 | +3.01(+0.31%) |
Apr 18, 2005 | 969.95 | 972.15 | 966.63 | 971.52 | 591,703,168 | -13.93(-1.41%) |
Apr 15, 2005 | 996.75 | 996.75 | 985.45 | 985.45 | 373,113,408 | -21.03(-2.09%) |
Apr 14, 2005 | 1002 | 1008 | 1002 | 1006 | 251,776,000 | -1.04(-0.10%) |
Apr 13, 2005 | 1005 | 1008 | 1005 | 1008 | 287,758,400 | +7.00(+0.70%) |
Apr 12, 2005 | 1002 | 1002 | 998.32 | 1001 | 261,920,800 | -3.38(-0.34%) |
Apr 11, 2005 | 1004 | 1005 | 1002 | 1004 | 280,108,000 | -4.72(-0.47%) |
Apr 08, 2005 | 1013 | 1013 | 1008 | 1009 | 353,760,384 | -0.49(-0.05%) |
Apr 07, 2005 | 1007 | 1009 | 1005 | 1009 | 257,409,600 | +1.61(+0.16%) |
Apr 06, 2005 | 1002 | 1008 | 1002 | 1008 | 341,846,400 | +7.79(+0.78%) |
Apr 05, 2005 | 995.10 | 999.71 | 995.10 | 999.71 | 382,515,808 | +9.11(+0.92%) |
Apr 04, 2005 | 993.15 | 993.15 | 987.25 | 990.60 | 409,114,816 | -7.80(-0.78%) |
Apr 02, 2005 | 994.98 | 1002 | 994.35 | 998.40 | 402,816,192 | +4.00(+0.40%) |
Apr 01, 2005 | 1002 | 1002 | 994.40 | 994.40 | 417,353,408 | -0.65(-0.07%) |
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%) |