Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 82.80 | 83.00 | 81.06 | 83.00 | 634,500 | +0.31(+0.37%) |
Apr 28, 2005 | 84.31 | 84.31 | 82.58 | 82.69 | 703,900 | -1.62(-1.92%) |
Apr 27, 2005 | 82.85 | 84.71 | 82.41 | 84.31 | 624,300 | +1.31(+1.58%) |
Apr 26, 2005 | 83.26 | 84.00 | 82.50 | 83.00 | 929,700 | -0.16(-0.19%) |
Apr 25, 2005 | 82.34 | 83.32 | 82.10 | 83.16 | 598,300 | +0.82(+1.00%) |
Apr 22, 2005 | 83.08 | 83.08 | 82.03 | 82.34 | 573,000 | -0.73(-0.88%) |
Apr 21, 2005 | 83.13 | 83.57 | 82.71 | 83.07 | 597,100 | +0.35(+0.42%) |
Apr 20, 2005 | 83.60 | 83.63 | 82.61 | 82.72 | 476,900 | -0.75(-0.90%) |
Apr 19, 2005 | 83.35 | 83.70 | 82.60 | 83.47 | 655,100 | +0.24(+0.29%) |
Apr 18, 2005 | 82.68 | 83.46 | 82.51 | 83.23 | 966,800 | +0.45(+0.54%) |
Apr 15, 2005 | 83.58 | 83.99 | 82.42 | 82.78 | 997,000 | -1.21(-1.44%) |
Apr 14, 2005 | 84.40 | 84.78 | 83.83 | 83.99 | 1,294,300 | -0.60(-0.71%) |
Apr 13, 2005 | 85.41 | 85.70 | 84.44 | 84.59 | 619,500 | -0.92(-1.08%) |
Apr 12, 2005 | 85.35 | 85.74 | 84.42 | 85.51 | 899,300 | +0.03(+0.04%) |
Apr 11, 2005 | 85.47 | 85.80 | 85.08 | 85.48 | 443,100 | +0.19(+0.22%) |
Apr 08, 2005 | 86.88 | 87.20 | 85.21 | 85.29 | 835,700 | -1.61(-1.85%) |
Apr 07, 2005 | 86.77 | 87.18 | 86.26 | 86.90 | 913,200 | +0.35(+0.40%) |
Apr 06, 2005 | 87.22 | 87.44 | 86.54 | 86.55 | 707,900 | -0.65(-0.75%) |
Apr 05, 2005 | 85.62 | 88.55 | 85.62 | 87.20 | 797,200 | +1.86(+2.18%) |
Apr 04, 2005 | 84.96 | 85.58 | 84.50 | 85.34 | 507,700 | +0.31(+0.36%) |
Apr 01, 2005 | 85.78 | 86.48 | 84.28 | 85.03 | 1,109,200 | -0.67(-0.78%) |
Mar 31, 2005 | 85.00 | 86.21 | 84.99 | 85.70 | 849,300 | +0.82(+0.97%) |
Mar 30, 2005 | 83.89 | 85.04 | 83.60 | 84.88 | 1,259,300 | +1.08(+1.29%) |
Mar 29, 2005 | 84.75 | 84.85 | 83.67 | 83.80 | 1,365,600 | -1.19(-1.40%) |
Mar 28, 2005 | 85.18 | 85.49 | 84.55 | 84.99 | 1,063,500 | -0.19(-0.22%) |
Mar 24, 2005 | 85.17 | 85.61 | 84.94 | 85.18 | 782,400 | +0.05(+0.06%) |
Mar 23, 2005 | 84.53 | 85.28 | 84.53 | 85.13 | 633,700 | +0.17(+0.20%) |
Mar 22, 2005 | 85.38 | 85.75 | 84.96 | 84.96 | 1,193,800 | -0.27(-0.32%) |
Mar 21, 2005 | 86.53 | 86.53 | 85.09 | 85.23 | 1,349,000 | -1.29(-1.49%) |
Mar 18, 2005 | 87.23 | 87.45 | 86.33 | 86.52 | 1,946,700 | -0.71(-0.81%) |
Mar 17, 2005 | 87.60 | 87.66 | 86.80 | 87.23 | 1,388,800 | +0.23(+0.26%) |
Mar 16, 2005 | 85.01 | 87.51 | 84.25 | 87.00 | 2,978,600 | +1.75(+2.05%) |
Mar 15, 2005 | 85.90 | 86.61 | 85.03 | 85.25 | 2,774,400 | -0.50(-0.58%) |
Mar 14, 2005 | 95.98 | 95.98 | 85.01 | 85.75 | 9,462,800 | -12.55(-12.77%) |
Mar 11, 2005 | 98.16 | 99.12 | 97.85 | 98.30 | 733,500 | +0.24(+0.24%) |
Mar 10, 2005 | 97.25 | 98.74 | 97.11 | 98.06 | 560,900 | +1.03(+1.06%) |
Mar 09, 2005 | 98.75 | 98.83 | 96.94 | 97.03 | 757,700 | -1.94(-1.96%) |
Mar 08, 2005 | 98.80 | 99.35 | 98.67 | 98.97 | 628,900 | -0.03(-0.03%) |
Mar 07, 2005 | 98.41 | 99.50 | 98.00 | 99.00 | 740,500 | +0.60(+0.61%) |
Mar 04, 2005 | 99.10 | 99.21 | 97.14 | 98.40 | 1,269,800 | +0.03(+0.03%) |
Mar 03, 2005 | 98.33 | 98.85 | 98.05 | 98.37 | 736,400 | +0.04(+0.04%) |
Mar 02, 2005 | 95.80 | 99.90 | 95.72 | 98.33 | 2,005,900 | +1.00(+1.03%) |
Mar 01, 2005 | 96.94 | 97.50 | 96.90 | 97.33 | 769,900 | +0.43(+0.44%) |
Feb 28, 2005 | 96.85 | 97.00 | 95.72 | 96.90 | 677,700 | +0.01(+0.01%) |
Feb 25, 2005 | 95.76 | 97.09 | 95.76 | 96.89 | 583,400 | +1.13(+1.18%) |
Feb 24, 2005 | 94.45 | 95.76 | 93.01 | 95.76 | 706,700 | +1.30(+1.38%) |
Feb 23, 2005 | 93.30 | 94.58 | 93.10 | 94.46 | 483,300 | +1.40(+1.50%) |
Feb 22, 2005 | 94.99 | 94.99 | 92.90 | 93.06 | 545,900 | -1.93(-2.03%) |
Feb 18, 2005 | 96.15 | 96.15 | 94.85 | 94.99 | 610,400 | -0.95(-0.99%) |
Feb 17, 2005 | 96.40 | 97.97 | 95.88 | 95.94 | 1,004,400 | +0.86(+0.90%) |
Feb 16, 2005 | 95.22 | 95.67 | 94.54 | 95.08 | 388,800 | -0.06(-0.06%) |
Feb 15, 2005 | 95.01 | 95.90 | 94.77 | 95.14 | 355,500 | +0.14(+0.15%) |
Feb 14, 2005 | 94.70 | 95.21 | 94.18 | 95.00 | 251,800 | +0.07(+0.07%) |
Feb 11, 2005 | 94.50 | 95.32 | 94.03 | 94.93 | 336,600 | +0.43(+0.46%) |
Feb 10, 2005 | 94.00 | 94.56 | 93.65 | 94.50 | 251,500 | +0.62(+0.66%) |
Feb 09, 2005 | 95.02 | 95.25 | 93.84 | 93.88 | 276,500 | -1.14(-1.20%) |
Feb 08, 2005 | 94.95 | 95.41 | 94.49 | 95.02 | 409,800 | -0.26(-0.27%) |
Feb 07, 2005 | 95.96 | 96.25 | 95.18 | 95.28 | 300,300 | -0.67(-0.70%) |
Feb 04, 2005 | 93.36 | 96.06 | 93.15 | 95.95 | 1,098,000 | +2.60(+2.79%) |
Feb 03, 2005 | 91.49 | 93.71 | 91.49 | 93.35 | 1,081,800 | +1.75(+1.91%) |
Feb 02, 2005 | 89.51 | 91.79 | 89.51 | 91.60 | 1,078,900 | +1.85(+2.06%) |