|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
Date |
Open |
High |
Low |
Close |
Change |
|
|
|
|
|
|
25-Feb-05 |
8,252.55 |
8,396.84 |
8,186.61 |
8,285.40 |
32.28 |
24-Feb-05 |
8,184.77 |
8,393.77 |
8,139.13 |
8,253.12 |
72.15 |
23-Feb-05 |
7,933.80 |
8,184.31 |
7,915.76 |
8,180.97 |
232.13 |
22-Feb-05 |
7,885.36 |
7,961.09 |
7,822.19 |
7,948.84 |
82.90 |
21-Feb-05 |
7,740.93 |
7,869.91 |
7,740.93 |
7,865.94 |
131.91 |
18-Feb-05 |
7,594.08 |
7,769.57 |
7,560.31 |
7,734.03 |
154.05 |
17-Feb-05 |
7,560.50 |
7,607.10 |
7,538.98 |
7,579.98 |
71.18 |
16-Feb-05 |
7,470.37 |
7,516.88 |
7,434.54 |
7,508.80 |
106.00 |
15-Feb-05 |
7,360.56 |
7,402.96 |
7,345.00 |
7,402.80 |
61.11 |
14-Feb-05 |
7,253.99 |
7,342.62 |
7,253.99 |
7,341.69 |
102.93 |
11-Feb-05 |
7,208.80 |
7,270.69 |
7,189.99 |
7,238.76 |
42.13 |
10-Feb-05 |
7,174.59 |
7,223.98 |
7,121.51 |
7,196.63 |
40.08 |
09-Feb-05 |
7,173.62 |
7,184.68 |
7,050.47 |
7,156.55 |
1.72 |
08-Feb-05 |
7,119.65 |
7,179.60 |
7,118.92 |
7,154.83 |
63.69 |
07-Feb-05 |
6,986.64 |
7,098.39 |
6,955.23 |
7,091.14 |
122.68 |
04-Feb-05 |
7,022.37 |
7,043.07 |
6,959.03 |
6,968.46 |
-46.25 |
03-Feb-05 |
6,973.93 |
7,040.21 |
6,949.88 |
7,014.71 |
64.83 |
02-Feb-05 |
6,899.40 |
6,977.05 |
6,893.77 |
6,949.88 |
80.60 |
01-Feb-05 |
6,764.31 |
6,896.70 |
6,762.65 |
6,869.28 |
121.89 |
31-Jan-05 |
6,788.07 |
6,841.58 |
6,747.39 |
6,747.39 |
-50.62 |
28-Jan-05 |
6,994.91 |
6,998.35 |
6,722.90 |
6,798.01 |
-154.81 |
27-Jan-05 |
6,913.76 |
6,973.47 |
6,867.50 |
6,952.82 |
48.26 |
26-Jan-05 |
6,841.90 |
6,987.69 |
6,833.19 |
6,904.56 |
16.98 |
25-Jan-05 |
6,914.32 |
6,937.22 |
6,843.95 |
6,887.58 |
25.61 |
24-Jan-05 |
6,807.64 |
6,891.74 |
6,746.40 |
6,861.97 |
115.57 |
19-Jan-05 |
6,625.17 |
6,763.32 |
6,625.17 |
6,746.40 |
142.85 |
18-Jan-05 |
6,647.34 |
6,665.22 |
6,594.78 |
6,603.55 |
-29.46 |
17-Jan-05 |
6,559.61 |
6,654.39 |
6,530.76 |
6,633.01 |
73.18 |
14-Jan-05 |
6,440.93 |
6,589.53 |
6,370.37 |
6,559.83 |
135.03 |
13-Jan-05 |
6,631.90 |
6,638.35 |
6,418.29 |
6,424.80 |
-232.60 |
12-Jan-05 |
6,714.24 |
6,784.33 |
6,651.40 |
6,657.40 |
-52.63 |
11-Jan-05 |
6,515.16 |
6,710.03 |
6,484.14 |
6,710.03 |
225.89 |
10-Jan-05 |
6,364.88 |
6,500.73 |
6,364.88 |
6,484.14 |
165.24 |
07-Jan-05 |
6,361.85 |
6,369.08 |
6,300.15 |
6,318.90 |
-34.37 |
06-Jan-05 |
6,321.87 |
6,359.12 |
6,306.77 |
6,353.27 |
43.55 |
05-Jan-05 |
6,321.87 |
6,359.12 |
6,306.77 |
6,309.72 |
12.02 |
04-Jan-05 |
6,230.79 |
6,301.60 |
6,221.81 |
6,297.70 |
77.42 |
03-Jan-05 |
6,232.50 |
6,257.44 |
6,208.98 |
6,220.28 |
1.88 |
31-Dec-04 |
6,116.52 |
6,222.27 |
6,116.52 |
6,218.40 |
111.47 |
30-Dec-04 |
6,148.29 |
6,185.90 |
6,086.64 |
6,106.93 |
-16.74 |
29-Dec-04 |
6,091.29 |
6,138.08 |
6,091.29 |
6,123.67 |
45.84 |
28-Dec-04 |
6,050.77 |
6,091.72 |
6,021.58 |
6,077.83 |
31.67 |
27-Dec-04 |
6,063.87 |
6,081.65 |
6,034.81 |
6,046.16 |
0.36 |
24-Dec-04 |
5,974.77 |
6,064.06 |
5,962.86 |
6,045.80 |
67.88 |
23-Dec-04 |
5,985.01 |
6,002.01 |
5,961.54 |
5,977.92 |
9.95 |
22-Dec-04 |
5,886.04 |
5,974.06 |
5,884.40 |
5,967.97 |
93.78 |
21-Dec-04 |
5,852.72 |
5,888.34 |
5,837.00 |
5,874.19 |
21.32 |
20-Dec-04 |
5,855.10 |
5,870.52 |
5,847.36 |
5,852.87 |
10.28 |
17-Dec-04 |
5,823.87 |
5,853.03 |
5,815.45 |
5,842.59 |
14.75 |
16-Dec-04 |
5,842.32 |
5,853.50 |
5,812.12 |
5,827.84 |
3.59 |
15-Dec-04 |
5,785.72 |
5,827.89 |
5,782.91 |
5,824.25 |
57.63 |
14-Dec-04 |
5,778.27 |
5,786.01 |
5,744.12 |
5,766.62 |
8.34 |
13-Dec-04 |
5,701.76 |
5,767.71 |
5,701.76 |
5,758.28 |
57.46 |
10-Dec-04 |
5,749.34 |
5,774.86 |
5,656.19 |
5,700.82 |
-37.67 |
09-Dec-04 |
5,718.82 |
5,748.88 |
5,708.26 |
5,738.49 |
39.85 |
08-Dec-04 |
5,681.14 |
5,715.81 |
5,681.14 |
5,698.64 |
22.85 |
07-Dec-04 |
5,640.97 |
5,676.16 |
5,637.32 |
5,675.79 |
42.66 |
06-Dec-04 |
5,593.98 |
5,633.55 |
5,592.13 |
5,633.13 |
57.17 |
03-Dec-04 |
5,552.62 |
5,589.70 |
5,551.88 |
5,575.96 |
23.46 |
02-Dec-04 |
5,561.16 |
5,575.88 |
5,542.04 |
5,552.50 |
-8.00 |
01-Dec-04 |
5,574.91 |
5,581.47 |
5,558.70 |
5,560.50 |
-7.29 |
30-Nov-04 |
5,585.08 |
5,602.36 |
5,556.98 |
5,567.79 |
-4.09 |
29-Nov-04 |
5,567.26 |
5,579.20 |
5,555.82 |
5,571.88 |
15.01 |
26-Nov-04 |
5,524.49 |
5,566.88 |
5,520.75 |
5,556.87 |
33.60 |
25-Nov-04 |
5,528.89 |
5,542.89 |
5,516.92 |
5,523.27 |
-9.95 |
24-Nov-04 |
5,526.48 |
5,543.82 |
5,524.95 |
5,533.22 |
18.73 |
23-Nov-04 |
5,517.44 |
5,538.27 |
5,510.97 |
5,514.49 |
11.93 |
22-Nov-04 |
5,508.75 |
5,517.55 |
5,481.29 |
5,502.56 |
-17.61 |
19-Nov-04 |
5,522.96 |
5,534.55 |
5,504.69 |
5,520.17 |
4.74 |
18-Nov-04 |
5,505.13 |
5,520.81 |
5,482.60 |
5,515.43 |
31.55 |
12-Nov-04 |
5,446.41 |
5,484.72 |
5,446.41 |
5,483.88 |
56.43 |
10-Nov-04 |
5,386.05 |
5,434.73 |
5,377.62 |
5,427.45 |
48.60 |
08-Nov-04 |
5,363.61 |
5,383.31 |
5,362.04 |
5,378.85 |
26.55 |
05-Nov-04 |
5,346.32 |
5,353.41 |
5,322.44 |
5,352.30 |
3.26 |
04-Nov-04 |
5,373.81 |
5,398.00 |
5,338.24 |
5,349.04 |
-2.47 |
03-Nov-04 |
5,352.26 |
5,413.47 |
5,340.98 |
5,351.51 |
21.63 |
02-Nov-04 |
5,245.82 |
5,337.02 |
5,239.07 |
5,329.88 |
82.97 |
01-Nov-04 |
5,342.00 |
5,350.10 |
5,243.90 |
5,246.91 |
-85.33 |
29-Oct-04 |
5,357.54 |
5,362.54 |
5,312.03 |
5,332.24 |
-35.44 |
28-Oct-04 |
5,385.98 |
5,388.10 |
5,350.70 |
5,367.68 |
-15.74 |
27-Oct-04 |
5,388.00 |
5,416.10 |
5,369.61 |
5,383.42 |
-6.93 |
26-Oct-04 |
5,478.51 |
5,484.65 |
5,379.35 |
5,390.35 |
-77.77 |
25-Oct-04 |
5,483.96 |
5,483.96 |
5,453.97 |
5,468.12 |
9.80 |
22-Oct-04 |
5,463.49 |
5,474.88 |
5,445.09 |
5,458.32 |
5.45 |
21-Oct-04 |
5,467.43 |
5,519.61 |
5,451.91 |
5,452.87 |
-12.49 |
20-Oct-04 |
5,495.14 |
5,502.77 |
5,458.54 |
5,465.36 |
-1.70 |
19-Oct-04 |
5,376.91 |
5,467.06 |
5,352.60 |
5,467.06 |
86.34 |
18-Oct-04 |
5,452.89 |
5,459.63 |
5,380.72 |
5,380.72 |
-52.76 |
15-Oct-04 |
5,469.47 |
5,476.46 |
5,424.01 |
5,433.48 |
-36.75 |
14-Oct-04 |
5,453.16 |
5,486.53 |
5,453.16 |
5,470.23 |
24.73 |
13-Oct-04 |
5,422.70 |
5,465.42 |
5,422.70 |
5,445.50 |
24.43 |
12-Oct-04 |
5,384.84 |
5,421.21 |
5,384.84 |
5,421.07 |
49.55 |
11-Oct-04 |
5,354.84 |
5,380.45 |
5,349.71 |
5,371.52 |
28.58 |
08-Oct-04 |
5,308.00 |
5,362.42 |
5,301.90 |
5,342.94 |
47.18 |
07-Oct-04 |
5,293.38 |
5,325.83 |
5,283.83 |
5,295.76 |
-3.77 |
06-Oct-04 |
5,240.49 |
5,299.53 |
5,240.49 |
5,299.53 |
66.25 |
05-Oct-04 |
5,274.52 |
5,281.40 |
5,227.47 |
5,233.28 |
-34.64 |
04-Oct-04 |
5,253.20 |
5,285.30 |
5,253.20 |
5,267.92 |
22.10 |
01-Oct-04 |
5,205.19 |
5,264.81 |
5,187.73 |
5,245.82 |
28.17 |
30-Sep-04 |
5,203.53 |
5,236.23 |
5,203.53 |
5,217.65 |
21.37 |
29-Sep-04 |
5,131.60 |
5,196.78 |
5,129.72 |
5,196.28 |
68.15 |
28-Sep-04 |
5,143.61 |
5,154.69 |
5,107.17 |
5,128.13 |
3.09 |
27-Sep-04 |
5,104.08 |
5,135.68 |
5,098.21 |
5,125.04 |
44.37 |
24-Sep-04 |
4,986.88 |
5,080.67 |
4,986.88 |
5,080.67 |
110.10 |
23-Sep-04 |
4,889.25 |
4,976.69 |
4,889.25 |
4,970.57 |
80.35 |
22-Sep-04 |
4,946.76 |
4,969.55 |
4,880.28 |
4,890.22 |
-68.19 |
21-Sep-04 |
5,049.20 |
5,049.20 |
4,958.41 |
4,958.41 |
-86.36 |
20-Sep-04 |
5,052.06 |
5,062.81 |
5,035.42 |
5,044.77 |
-1.14 |
17-Sep-04 |
5,060.60 |
5,082.83 |
4,988.65 |
5,045.91 |
-9.12 |
16-Sep-04 |
5,044.19 |
5,058.80 |
5,012.95 |
5,055.03 |
57.68 |
15-Sep-04 |
5,098.44 |
5,098.44 |
4,995.96 |
4,997.35 |
-90.02 |
14-Sep-04 |
5,112.05 |
5,117.67 |
5,034.58 |
5,087.37 |
-31.02 |
13-Sep-04 |
5,172.93 |
5,174.00 |
5,116.34 |
5,118.39 |
-53.82 |
10-Sep-04 |
5,181.12 |
5,181.12 |
5,142.31 |
5,172.21 |
-11.91 |
09-Sep-04 |
5,203.32 |
5,208.79 |
5,175.19 |
5,184.12 |
-15.37 |
08-Sep-04 |
5,191.63 |
5,232.95 |
5,184.74 |
5,199.49 |
30.72 |
07-Sep-04 |
5,185.09 |
5,222.15 |
5,127.77 |
5,168.77 |
-29.30 |
06-Sep-04 |
5,287.48 |
5,287.48 |
5,172.97 |
5,198.07 |
-120.66 |
03-Sep-04 |
5,326.40 |
5,345.42 |
5,312.55 |
5,318.73 |
-8.80 |
02-Sep-04 |
5,315.96 |
5,335.45 |
5,301.24 |
5,327.53 |
7.15 |
01-Sep-04 |
5,346.96 |
5,366.02 |
5,315.60 |
5,320.38 |
-25.77 |
31-Aug-04 |
5,327.35 |
5,346.46 |
5,288.06 |
5,346.15 |
16.29 |
30-Aug-04 |
5,400.99 |
5,400.99 |
5,319.74 |
5,329.86 |
-64.13 |
27-Aug-04 |
5,386.30 |
5,407.89 |
5,386.30 |
5,393.99 |
12.90 |
26-Aug-04 |
5,362.28 |
5,381.59 |
5,358.44 |
5,381.09 |
25.87 |
25-Aug-04 |
5,377.17 |
5,382.03 |
5,334.48 |
5,355.22 |
-13.01 |
24-Aug-04 |
5,410.82 |
5,421.76 |
5,358.90 |
5,368.23 |
-33.15 |
23-Aug-04 |
5,423.00 |
5,428.41 |
5,396.90 |
5,401.38 |
-7.67 |
20-Aug-04 |
5,377.71 |
5,414.71 |
5,373.44 |
5,409.05 |
31.34 |
19-Aug-04 |
5,431.98 |
5,435.24 |
5,373.42 |
5,377.71 |
-40.15 |
18-Aug-04 |
5,387.62 |
5,417.89 |
5,387.61 |
5,417.86 |
40.11 |
17-Aug-04 |
5,321.39 |
5,382.53 |
5,314.03 |
5,377.75 |
48.08 |
16-Aug-04 |
5,340.63 |
5,345.70 |
5,315.49 |
5,329.67 |
-6.15 |
13-Aug-04 |
5,330.92 |
5,342.46 |
5,318.68 |
5,335.82 |
9.66 |
12-Aug-04 |
5,362.38 |
5,380.12 |
5,319.13 |
5,326.16 |
-26.79 |
11-Aug-04 |
5,367.95 |
5,390.80 |
5,343.38 |
5,352.95 |
-15.00 |
10-Aug-04 |
5,376.61 |
5,403.42 |
5,357.98 |
5,367.95 |
3.99 |
09-Aug-04 |
5,335.93 |
5,380.55 |
5,333.94 |
5,363.96 |
20.44 |
06-Aug-04 |
5,310.35 |
5,343.52 |
5,286.45 |
5,343.52 |
39.68 |
05-Aug-04 |
5,317.53 |
5,326.10 |
5,277.85 |
5,303.84 |
-5.21 |
04-Aug-04 |
5,278.33 |
5,324.21 |
5,278.33 |
5,309.05 |
46.53 |
03-Aug-04 |
5,193.90 |
5,262.52 |
5,193.14 |
5,262.52 |
55.69 |
02-Aug-04 |
5,263.98 |
5,282.68 |
5,204.20 |
5,206.83 |
-83.09 |
30-Jul-04 |
5,310.53 |
5,329.98 |
5,258.34 |
5,289.92 |
-13.64 |
29-Jul-04 |
5,356.18 |
5,366.78 |
5,298.52 |
5,303.56 |
-47.77 |
28-Jul-04 |
5,331.81 |
5,358.88 |
5,309.98 |
5,351.33 |
36.93 |
27-Jul-04 |
5,345.86 |
5,365.88 |
5,268.52 |
5,314.40 |
-31.75 |
26-Jul-04 |
5,415.60 |
5,416.75 |
5,342.96 |
5,346.15 |
-63.22 |
23-Jul-04 |
5,426.09 |
5,437.76 |
5,404.42 |
5,409.37 |
-16.74 |
22-Jul-04 |
5,449.13 |
5,468.96 |
5,426.11 |
5,426.11 |
-14.38 |
21-Jul-04 |
5,397.98 |
5,443.99 |
5,388.79 |
5,440.49 |
51.35 |
20-Jul-04 |
5,383.22 |
5,389.41 |
5,340.68 |
5,389.14 |
10.21 |
19-Jul-04 |
5,397.16 |
5,410.81 |
5,376.73 |
5,378.93 |
-8.91 |
16-Jul-04 |
5,435.17 |
5,452.71 |
5,370.62 |
5,387.84 |
-51.10 |
15-Jul-04 |
5,479.12 |
5,480.15 |
5,436.95 |
5,438.94 |
-35.29 |
14-Jul-04 |
5,482.78 |
5,506.91 |
5,472.58 |
5,474.23 |
1.01 |
13-Jul-04 |
5,498.17 |
5,499.23 |
5,464.61 |
5,473.22 |
-12.52 |
12-Jul-04 |
5,455.76 |
5,507.83 |
5,455.76 |
5,485.74 |
32.19 |
09-Jul-04 |
5,436.58 |
5,460.26 |
5,430.17 |
5,453.55 |
29.81 |
08-Jul-04 |
5,419.90 |
5,449.21 |
5,414.35 |
5,423.74 |
14.42 |
07-Jul-04 |
5,391.19 |
5,421.19 |
5,382.43 |
5,409.32 |
18.67 |
06-Jul-04 |
5,409.54 |
5,423.19 |
5,387.79 |
5,390.65 |
-9.07 |
05-Jul-04 |
5,359.92 |
5,420.52 |
5,359.92 |
5,399.72 |
46.75 |
02-Jul-04 |
5,358.21 |
5,379.76 |
5,343.07 |
5,352.97 |
5.25 |
01-Jul-04 |
5,287.51 |
5,349.47 |
5,268.19 |
5,347.72 |
|
|
|
|
|
|
|