Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 257.15 | 258.70 | 254.99 | 256.39 | 12,159 | -1.48(-0.57%) |
Jan 28, 2005 | 257.87 | 259.81 | 257.15 | 257.87 | 15,069 | +0.00(+0.00%) |
Jan 27, 2005 | 258.83 | 260.76 | 257.86 | 257.87 | 11,224 | +0.00(+0.00%) |
Jan 26, 2005 | 262.68 | 263.16 | 257.87 | 257.87 | 12,263 | -2.65(-1.02%) |
Jan 25, 2005 | 262.92 | 262.92 | 256.91 | 260.52 | 16,212 | -1.68(-0.64%) |
Jan 24, 2005 | 265.57 | 265.57 | 261.24 | 262.20 | 6,859 | -4.04(-1.52%) |
Jan 21, 2005 | 262.20 | 270.42 | 262.20 | 266.24 | 17,667 | +3.32(+1.26%) |
Jan 20, 2005 | 264.61 | 266.77 | 260.76 | 262.92 | 15,277 | -2.04(-0.77%) |
Jan 19, 2005 | 263.64 | 267.01 | 263.64 | 264.96 | 4,988 | +3.22(+1.23%) |
Jan 18, 2005 | 264.61 | 264.85 | 261.72 | 261.74 | 3,949 | -3.93(-1.48%) |
Jan 14, 2005 | 260.28 | 267.40 | 260.28 | 265.67 | 6,131 | +5.87(+2.26%) |
Jan 13, 2005 | 256.67 | 260.66 | 255.95 | 259.80 | 20,577 | +3.42(+1.33%) |
Jan 12, 2005 | 258.83 | 258.84 | 254.51 | 256.38 | 8,729 | -3.42(-1.31%) |
Jan 11, 2005 | 256.91 | 261.48 | 256.91 | 259.80 | 12,159 | +2.02(+0.78%) |
Jan 10, 2005 | 261.72 | 262.68 | 257.39 | 257.77 | 17,979 | -4.91(-1.87%) |
Jan 07, 2005 | 263.63 | 265.56 | 258.88 | 262.68 | 10,704 | +0.01(+0.00%) |
Jan 06, 2005 | 268.46 | 269.42 | 260.04 | 262.67 | 13,926 | -4.83(-1.81%) |
Jan 05, 2005 | 269.90 | 269.90 | 265.96 | 267.50 | 14,445 | -2.40(-0.89%) |
Jan 04, 2005 | 275.62 | 275.67 | 266.60 | 269.90 | 42,194 | -5.20(-1.89%) |
Jan 03, 2005 | 274.47 | 276.23 | 274.47 | 275.10 | 6,651 | +0.62(+0.23%) |
Dec 31, 2004 | 274.23 | 275.18 | 273.75 | 274.47 | 5,196 | +0.82(+0.30%) |
Dec 30, 2004 | 271.82 | 274.23 | 271.58 | 273.65 | 5,404 | +0.63(+0.23%) |
Dec 29, 2004 | 273.27 | 273.27 | 271.65 | 273.03 | 3,637 | +0.72(+0.26%) |
Dec 28, 2004 | 272.70 | 272.70 | 271.36 | 272.31 | 8,106 | -0.39(-0.14%) |
Dec 27, 2004 | 270.81 | 272.70 | 270.15 | 272.70 | 2,390 | +1.36(+0.50%) |
Dec 23, 2004 | 272.31 | 272.31 | 270.38 | 271.34 | 1,558 | -0.96(-0.35%) |
Dec 22, 2004 | 270.86 | 277.14 | 270.62 | 272.31 | 7,586 | +0.95(+0.35%) |
Dec 21, 2004 | 267.49 | 272.31 | 267.49 | 271.35 | 9,457 | +2.55(+0.95%) |
Dec 20, 2004 | 274.23 | 274.23 | 267.58 | 268.80 | 6,027 | -6.39(-2.32%) |
Dec 17, 2004 | 272.79 | 275.19 | 271.34 | 275.19 | 8,625 | +3.37(+1.24%) |
Dec 16, 2004 | 274.23 | 274.23 | 268.84 | 271.82 | 9,249 | -2.40(-0.88%) |
Dec 15, 2004 | 267.25 | 275.43 | 265.09 | 274.23 | 17,459 | +6.25(+2.33%) |
Dec 14, 2004 | 272.12 | 272.12 | 261.72 | 267.98 | 16,004 | -4.33(-1.59%) |
Dec 13, 2004 | 270.38 | 272.31 | 269.80 | 272.31 | 2,182 | +1.44(+0.53%) |
Dec 10, 2004 | 270.86 | 271.58 | 268.60 | 270.86 | 6,027 | +0.96(+0.36%) |
Dec 09, 2004 | 268.21 | 272.31 | 263.64 | 269.90 | 9,977 | +1.92(+0.72%) |
Dec 08, 2004 | 272.31 | 272.31 | 267.49 | 267.98 | 4,261 | -4.81(-1.76%) |
Dec 07, 2004 | 277.12 | 280.87 | 271.10 | 272.79 | 7,067 | -3.85(-1.39%) |
Dec 06, 2004 | 275.19 | 276.63 | 273.99 | 276.63 | 11,535 | +2.41(+0.88%) |
Dec 03, 2004 | 273.27 | 275.19 | 271.82 | 274.23 | 11,120 | +0.96(+0.35%) |
Dec 02, 2004 | 271.82 | 275.09 | 269.42 | 273.27 | 7,690 | +2.40(+0.89%) |
Dec 01, 2004 | 271.34 | 273.26 | 270.38 | 270.86 | 6,859 | -1.03(-0.38%) |
Nov 30, 2004 | 270.19 | 274.21 | 269.42 | 271.89 | 6,755 | +0.55(+0.20%) |
Nov 29, 2004 | 272.31 | 272.31 | 268.94 | 271.34 | 2,494 | -2.89(-1.05%) |
Nov 26, 2004 | 274.23 | 275.19 | 273.99 | 274.23 | 1,766 | +1.44(+0.53%) |
Nov 24, 2004 | 268.46 | 274.23 | 268.46 | 272.79 | 13,822 | +5.29(+1.98%) |
Nov 23, 2004 | 273.15 | 274.23 | 267.49 | 267.49 | 14,342 | -6.71(-2.45%) |
Nov 22, 2004 | 272.31 | 274.20 | 270.38 | 274.20 | 4,053 | +1.89(+0.70%) |
Nov 19, 2004 | 271.34 | 272.31 | 270.38 | 272.31 | 3,013 | +1.93(+0.71%) |
Nov 18, 2004 | 272.31 | 272.32 | 269.42 | 270.38 | 4,364 | -2.89(-1.06%) |
Nov 17, 2004 | 275.67 | 277.12 | 272.31 | 273.27 | 2,909 | -1.44(-0.53%) |
Nov 16, 2004 | 275.67 | 277.12 | 274.63 | 274.71 | 10,496 | -0.96(-0.35%) |
Nov 15, 2004 | 273.75 | 275.67 | 273.75 | 275.67 | 12,159 | +1.94(+0.71%) |
Nov 12, 2004 | 266.53 | 275.17 | 266.53 | 273.73 | 10,080 | +8.16(+3.07%) |
Nov 11, 2004 | 262.83 | 266.53 | 262.69 | 265.57 | 14,445 | +2.74(+1.04%) |
Nov 10, 2004 | 274.23 | 274.29 | 260.76 | 262.83 | 14,549 | -13.17(-4.77%) |
Nov 09, 2004 | 272.31 | 277.12 | 272.31 | 276.00 | 13,406 | +2.73(+1.00%) |
Nov 08, 2004 | 274.23 | 274.23 | 271.34 | 273.27 | 8,522 | -2.65(-0.96%) |
Nov 05, 2004 | 276.63 | 276.88 | 274.23 | 275.91 | 8,106 | -1.20(-0.43%) |
Nov 04, 2004 | 276.63 | 277.60 | 276.15 | 277.12 | 10,288 | +0.00(+0.00%) |
Nov 03, 2004 | 278.08 | 278.08 | 276.16 | 277.12 | 16,316 | +0.32(+0.11%) |
Nov 02, 2004 | 277.36 | 277.50 | 274.24 | 276.80 | 15,173 | -1.18(-0.43%) |