Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2005 | 89.35 | 90.13 | 88.96 | 89.75 | 1,022,300 | +0.50(+0.56%) |
Jan 31, 2005 | 88.75 | 89.43 | 88.52 | 89.25 | 703,700 | +0.70(+0.79%) |
Jan 28, 2005 | 89.82 | 89.91 | 88.01 | 88.55 | 613,300 | -1.15(-1.28%) |
Jan 27, 2005 | 89.94 | 90.27 | 89.24 | 89.70 | 383,600 | -0.23(-0.26%) |
Jan 26, 2005 | 89.65 | 90.00 | 89.12 | 89.93 | 616,000 | +0.31(+0.35%) |
Jan 25, 2005 | 89.22 | 89.97 | 89.01 | 89.62 | 408,100 | +0.57(+0.64%) |
Jan 24, 2005 | 89.98 | 90.20 | 88.90 | 89.05 | 731,100 | -0.98(-1.09%) |
Jan 21, 2005 | 90.27 | 91.18 | 89.91 | 90.03 | 632,000 | -0.24(-0.27%) |
Jan 20, 2005 | 89.60 | 90.71 | 89.40 | 90.27 | 1,175,600 | -0.90(-0.99%) |
Jan 19, 2005 | 91.30 | 91.44 | 90.99 | 91.17 | 540,000 | -0.08(-0.09%) |
Jan 18, 2005 | 90.69 | 91.38 | 90.15 | 91.25 | 663,500 | +0.56(+0.62%) |
Jan 14, 2005 | 90.42 | 90.74 | 90.23 | 90.69 | 538,900 | +0.28(+0.31%) |
Jan 13, 2005 | 90.52 | 91.03 | 90.17 | 90.41 | 900,100 | +0.00(+0.00%) |
Jan 12, 2005 | 90.31 | 90.70 | 90.08 | 90.41 | 645,600 | +0.00(+0.00%) |
Jan 11, 2005 | 90.74 | 90.80 | 89.63 | 90.41 | 448,100 | -0.33(-0.36%) |
Jan 10, 2005 | 89.78 | 91.13 | 89.73 | 90.74 | 793,300 | +1.01(+1.13%) |
Jan 07, 2005 | 89.73 | 90.50 | 89.55 | 89.73 | 429,100 | +0.18(+0.20%) |
Jan 06, 2005 | 90.20 | 90.55 | 89.50 | 89.55 | 482,700 | -0.74(-0.82%) |
Jan 05, 2005 | 89.50 | 90.77 | 88.85 | 90.29 | 819,900 | +0.59(+0.66%) |
Jan 04, 2005 | 91.00 | 91.50 | 89.70 | 89.70 | 656,100 | -1.05(-1.16%) |
Jan 03, 2005 | 91.31 | 92.82 | 90.62 | 90.75 | 1,005,700 | -0.56(-0.61%) |
Dec 31, 2004 | 90.69 | 92.35 | 90.43 | 91.31 | 641,700 | +0.62(+0.68%) |
Dec 30, 2004 | 90.25 | 90.91 | 90.00 | 90.69 | 287,600 | +0.29(+0.32%) |
Dec 29, 2004 | 89.82 | 90.42 | 89.71 | 90.40 | 251,600 | +0.58(+0.65%) |
Dec 28, 2004 | 89.53 | 89.85 | 89.02 | 89.82 | 331,200 | +0.54(+0.60%) |
Dec 27, 2004 | 90.38 | 90.61 | 89.21 | 89.28 | 257,000 | -0.85(-0.94%) |
Dec 23, 2004 | 91.09 | 91.54 | 89.76 | 90.13 | 400,300 | -0.96(-1.05%) |
Dec 22, 2004 | 89.61 | 91.09 | 89.40 | 91.09 | 589,000 | +1.49(+1.66%) |
Dec 21, 2004 | 89.00 | 89.88 | 88.30 | 89.60 | 509,600 | +0.79(+0.89%) |
Dec 20, 2004 | 89.60 | 89.69 | 88.62 | 88.81 | 723,000 | -0.44(-0.49%) |
Dec 17, 2004 | 88.75 | 89.54 | 88.74 | 89.25 | 1,389,000 | +0.57(+0.64%) |
Dec 16, 2004 | 88.43 | 88.89 | 88.14 | 88.68 | 746,300 | +0.31(+0.35%) |
Dec 15, 2004 | 88.50 | 89.30 | 87.68 | 88.37 | 728,100 | -0.13(-0.15%) |
Dec 14, 2004 | 87.50 | 88.57 | 87.20 | 88.50 | 1,031,500 | +1.22(+1.40%) |
Dec 13, 2004 | 88.95 | 89.32 | 87.05 | 87.28 | 1,368,400 | -1.46(-1.65%) |
Dec 10, 2004 | 87.90 | 89.00 | 87.78 | 88.74 | 753,000 | +0.64(+0.73%) |
Dec 09, 2004 | 84.05 | 88.28 | 84.05 | 88.10 | 1,322,200 | +3.23(+3.81%) |
Dec 08, 2004 | 84.67 | 85.88 | 84.05 | 84.87 | 1,292,400 | +0.20(+0.24%) |
Dec 07, 2004 | 84.86 | 85.03 | 84.02 | 84.67 | 862,100 | -0.36(-0.42%) |
Dec 06, 2004 | 85.80 | 85.80 | 84.42 | 85.03 | 913,200 | -1.11(-1.29%) |
Dec 03, 2004 | 87.98 | 88.08 | 85.61 | 86.14 | 1,049,000 | -1.83(-2.08%) |
Dec 02, 2004 | 86.90 | 88.45 | 86.23 | 87.97 | 533,700 | +0.92(+1.06%) |