Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 806.50 | 806.50 | 790.50 | 792.25 | 29,500 | -13.25(-1.64%) |
Feb 25, 2005 | 800.05 | 812.00 | 795.02 | 805.50 | 65,200 | +5.45(+0.68%) |
Feb 24, 2005 | 793.50 | 805.00 | 789.00 | 800.05 | 66,500 | +8.05(+1.02%) |
Feb 23, 2005 | 777.50 | 796.00 | 774.00 | 792.00 | 86,300 | +17.50(+2.26%) |
Feb 22, 2005 | 784.00 | 786.00 | 774.50 | 774.50 | 56,000 | -10.50(-1.34%) |
Feb 18, 2005 | 790.00 | 790.00 | 780.21 | 785.00 | 35,200 | -5.01(-0.63%) |
Feb 17, 2005 | 785.00 | 796.98 | 784.85 | 790.01 | 41,000 | +7.01(+0.90%) |
Feb 16, 2005 | 777.00 | 784.99 | 773.70 | 783.00 | 60,800 | +10.90(+1.41%) |
Feb 15, 2005 | 771.00 | 779.80 | 770.00 | 772.10 | 51,200 | +1.10(+0.14%) |
Feb 14, 2005 | 762.25 | 775.00 | 761.00 | 771.00 | 60,000 | +8.75(+1.15%) |
Feb 11, 2005 | 772.50 | 772.50 | 757.15 | 762.25 | 99,800 | -20.75(-2.65%) |
Feb 10, 2005 | 785.00 | 785.01 | 775.27 | 783.00 | 62,700 | -2.50(-0.32%) |
Feb 09, 2005 | 808.00 | 808.00 | 782.53 | 785.50 | 77,500 | -22.50(-2.78%) |
Feb 08, 2005 | 805.00 | 813.00 | 795.00 | 808.00 | 106,800 | +3.00(+0.37%) |
Feb 07, 2005 | 806.75 | 819.49 | 800.00 | 805.00 | 37,700 | -1.75(-0.22%) |
Feb 04, 2005 | 787.25 | 808.01 | 785.50 | 806.75 | 87,600 | +23.50(+3.00%) |
Feb 03, 2005 | 790.00 | 794.74 | 783.25 | 783.25 | 38,200 | -10.75(-1.35%) |
Feb 02, 2005 | 795.25 | 796.00 | 788.16 | 794.00 | 39,700 | +0.75(+0.09%) |
Feb 01, 2005 | 791.75 | 799.00 | 789.00 | 793.25 | 120,800 | +2.00(+0.25%) |
Jan 31, 2005 | 785.25 | 795.00 | 775.50 | 791.25 | 78,200 | +1.75(+0.22%) |
Jan 28, 2005 | 778.40 | 793.40 | 775.05 | 789.50 | 80,000 | +16.00(+2.07%) |
Jan 27, 2005 | 796.25 | 796.25 | 753.00 | 773.50 | 190,100 | -24.75(-3.10%) |
Jan 26, 2005 | 780.00 | 799.90 | 777.92 | 798.25 | 51,500 | +19.25(+2.47%) |
Jan 25, 2005 | 784.50 | 789.50 | 779.00 | 779.00 | 42,200 | -7.17(-0.91%) |
Jan 24, 2005 | 782.25 | 795.00 | 782.25 | 786.17 | 52,500 | +2.17(+0.28%) |
Jan 21, 2005 | 778.50 | 794.30 | 774.01 | 784.00 | 52,500 | +8.50(+1.10%) |
Jan 20, 2005 | 786.05 | 786.05 | 775.00 | 775.50 | 81,300 | -12.50(-1.59%) |
Jan 19, 2005 | 799.99 | 804.50 | 788.00 | 788.00 | 87,500 | -5.00(-0.63%) |
Jan 18, 2005 | 798.99 | 802.75 | 779.58 | 793.00 | 77,100 | -4.00(-0.50%) |
Jan 14, 2005 | 790.00 | 801.49 | 775.50 | 797.00 | 91,900 | +16.49(+2.11%) |
Jan 13, 2005 | 760.50 | 791.49 | 756.50 | 780.51 | 122,900 | +28.01(+3.72%) |
Jan 12, 2005 | 746.00 | 753.97 | 738.06 | 752.50 | 59,800 | +6.00(+0.80%) |
Jan 11, 2005 | 735.20 | 747.69 | 730.00 | 746.50 | 85,900 | +11.30(+1.54%) |
Jan 10, 2005 | 715.00 | 750.20 | 715.00 | 735.20 | 83,800 | +26.20(+3.70%) |
Jan 07, 2005 | 710.00 | 714.00 | 703.65 | 709.00 | 84,000 | -6.00(-0.84%) |
Jan 06, 2005 | 710.00 | 724.75 | 709.75 | 715.00 | 44,700 | +2.50(+0.35%) |
Jan 05, 2005 | 720.10 | 733.00 | 712.00 | 712.50 | 78,800 | -7.56(-1.05%) |
Jan 04, 2005 | 745.50 | 751.88 | 720.05 | 720.06 | 76,200 | -21.46(-2.89%) |
Jan 03, 2005 | 736.00 | 759.50 | 734.00 | 741.52 | 95,200 | -27.88(-3.62%) |
Dec 31, 2004 | 767.00 | 784.00 | 765.01 | 769.40 | 39,400 | +4.39(+0.57%) |
Dec 30, 2004 | 749.00 | 769.99 | 749.00 | 765.01 | 30,000 | +16.01(+2.14%) |
Dec 29, 2004 | 748.00 | 756.50 | 744.70 | 749.00 | 31,000 | +1.00(+0.13%) |
Dec 28, 2004 | 736.00 | 752.95 | 736.00 | 748.00 | 36,000 | +12.00(+1.63%) |
Dec 27, 2004 | 743.55 | 745.00 | 735.00 | 736.00 | 39,500 | -9.50(-1.27%) |
Dec 23, 2004 | 758.50 | 759.75 | 737.50 | 745.50 | 40,800 | -14.75(-1.94%) |
Dec 22, 2004 | 757.25 | 763.00 | 756.00 | 760.25 | 26,500 | +5.01(+0.66%) |
Dec 21, 2004 | 755.10 | 764.50 | 748.00 | 755.24 | 40,600 | +0.14(+0.02%) |
Dec 20, 2004 | 755.50 | 758.86 | 753.51 | 755.10 | 68,400 | -2.89(-0.38%) |
Dec 17, 2004 | 760.00 | 764.99 | 756.00 | 757.99 | 51,000 | +4.24(+0.56%) |
Dec 16, 2004 | 754.50 | 754.89 | 744.00 | 753.75 | 68,400 | -0.75(-0.10%) |
Dec 15, 2004 | 738.00 | 754.50 | 736.00 | 754.50 | 55,500 | +20.50(+2.79%) |
Dec 14, 2004 | 732.00 | 734.00 | 725.13 | 734.00 | 55,500 | +0.00(+0.00%) |
Dec 13, 2004 | 731.25 | 736.99 | 725.14 | 734.00 | 46,800 | +2.50(+0.34%) |
Dec 10, 2004 | 716.50 | 733.50 | 716.50 | 731.50 | 66,100 | +15.00(+2.09%) |
Dec 09, 2004 | 691.76 | 718.25 | 691.76 | 716.50 | 68,200 | +25.50(+3.69%) |
Dec 08, 2004 | 694.00 | 695.00 | 685.10 | 691.00 | 51,400 | -2.00(-0.29%) |
Dec 07, 2004 | 696.05 | 698.18 | 690.01 | 693.00 | 19,200 | -5.02(-0.72%) |
Dec 06, 2004 | 700.50 | 704.50 | 693.00 | 698.02 | 62,400 | -2.98(-0.43%) |
Dec 03, 2004 | 697.50 | 704.66 | 696.50 | 701.00 | 54,300 | +6.00(+0.86%) |
Dec 02, 2004 | 699.50 | 700.00 | 691.01 | 695.00 | 52,200 | -5.55(-0.79%) |