Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 132.17 | 133.96 | 131.96 | 133.12 | 5,896 | +1.48(+1.13%) |
Jan 28, 2005 | 127.74 | 131.64 | 127.68 | 131.64 | 2,283 | +1.68(+1.29%) |
Jan 27, 2005 | 129.75 | 131.86 | 128.29 | 129.96 | 4,266 | +0.12(+0.09%) |
Jan 26, 2005 | 129.01 | 130.26 | 127.21 | 129.84 | 4,236 | +0.52(+0.40%) |
Jan 25, 2005 | 126.72 | 129.32 | 125.63 | 129.32 | 7,434 | +3.09(+2.45%) |
Jan 24, 2005 | 127.54 | 127.54 | 125.13 | 126.23 | 3,108 | +0.80(+0.64%) |
Jan 21, 2005 | 126.75 | 126.75 | 124.92 | 125.43 | 5,035 | -0.09(-0.07%) |
Jan 20, 2005 | 125.94 | 128.40 | 125.16 | 125.53 | 15,851 | -2.06(-1.62%) |
Jan 19, 2005 | 127.50 | 130.29 | 126.24 | 127.59 | 9,350 | -0.10(-0.08%) |
Jan 18, 2005 | 126.73 | 130.24 | 125.69 | 127.69 | 7,786 | +0.26(+0.21%) |
Jan 14, 2005 | 126.56 | 129.46 | 124.76 | 127.43 | 9,923 | -0.22(-0.18%) |
Jan 13, 2005 | 127.60 | 131.20 | 126.30 | 127.66 | 7,249 | -1.88(-1.45%) |
Jan 12, 2005 | 128.79 | 129.68 | 125.63 | 129.53 | 6,353 | +3.63(+2.88%) |
Jan 11, 2005 | 126.59 | 127.86 | 124.41 | 125.90 | 7,394 | -2.66(-2.07%) |
Jan 10, 2005 | 127.03 | 129.09 | 127.03 | 128.56 | 18,832 | +0.64(+0.50%) |
Jan 07, 2005 | 131.25 | 133.59 | 127.93 | 127.93 | 46,724 | -3.41(-2.60%) |
Jan 06, 2005 | 131.43 | 134.71 | 131.34 | 131.34 | 13,892 | -0.07(-0.06%) |
Jan 05, 2005 | 131.72 | 135.46 | 131.25 | 131.41 | 15,935 | -1.81(-1.36%) |
Jan 04, 2005 | 134.15 | 136.31 | 131.67 | 133.22 | 11,146 | -2.18(-1.61%) |
Jan 03, 2005 | 136.68 | 137.25 | 135.12 | 135.41 | 6,542 | -3.57(-2.57%) |
Dec 31, 2004 | 138.28 | 140.73 | 135.96 | 138.98 | 10,008 | -0.51(-0.36%) |
Dec 30, 2004 | 138.29 | 141.37 | 138.29 | 139.49 | 3,946 | -1.99(-1.41%) |
Dec 29, 2004 | 140.96 | 141.70 | 139.71 | 141.47 | 3,093 | -0.79(-0.55%) |
Dec 28, 2004 | 141.87 | 142.37 | 138.09 | 142.26 | 6,933 | +0.12(+0.09%) |
Dec 27, 2004 | 143.43 | 143.43 | 138.84 | 142.14 | 7,786 | -0.33(-0.23%) |
Dec 23, 2004 | 140.70 | 142.47 | 140.70 | 142.47 | 2,240 | +1.50(+1.06%) |
Dec 22, 2004 | 136.87 | 141.54 | 136.87 | 140.97 | 13,227 | +0.49(+0.35%) |
Dec 21, 2004 | 139.98 | 140.48 | 138.14 | 140.48 | 8,746 | +2.48(+1.80%) |
Dec 20, 2004 | 140.62 | 140.62 | 137.99 | 138.00 | 11,947 | -2.00(-1.43%) |
Dec 17, 2004 | 136.17 | 140.29 | 136.17 | 139.99 | 15,680 | +1.76(+1.28%) |
Dec 16, 2004 | 138.09 | 139.45 | 135.97 | 138.23 | 14,827 | -0.49(-0.35%) |
Dec 15, 2004 | 138.60 | 138.88 | 135.32 | 138.72 | 11,200 | +0.12(+0.09%) |
Dec 14, 2004 | 136.87 | 138.59 | 136.12 | 138.59 | 25,387 | +2.38(+1.75%) |
Dec 13, 2004 | 134.53 | 136.87 | 134.31 | 136.21 | 39,041 | -0.13(-0.10%) |
Dec 10, 2004 | 135.93 | 136.79 | 134.09 | 136.34 | 41,388 | +1.51(+1.12%) |
Dec 09, 2004 | 131.25 | 136.64 | 131.25 | 134.84 | 18,987 | +1.44(+1.08%) |
Dec 08, 2004 | 131.69 | 133.56 | 130.90 | 133.39 | 14,827 | +2.15(+1.64%) |
Dec 07, 2004 | 132.99 | 134.66 | 130.17 | 131.25 | 16,960 | -1.99(-1.49%) |
Dec 06, 2004 | 134.80 | 136.69 | 132.82 | 133.23 | 15,253 | -4.76(-3.45%) |
Dec 03, 2004 | 135.93 | 139.08 | 135.93 | 138.00 | 15,680 | -0.75(-0.54%) |
Dec 02, 2004 | 131.16 | 138.75 | 131.16 | 138.75 | 9,707 | +10.64(+8.31%) |
Dec 01, 2004 | 126.18 | 137.06 | 126.18 | 128.10 | 18,880 | +1.55(+1.22%) |
Nov 30, 2004 | 126.09 | 127.56 | 125.15 | 126.56 | 7,893 | +0.09(+0.07%) |
Nov 29, 2004 | 124.86 | 126.56 | 123.51 | 126.47 | 4,586 | +4.18(+3.42%) |
Nov 26, 2004 | 123.30 | 123.30 | 121.54 | 122.29 | 4,906 | -1.64(-1.32%) |
Nov 24, 2004 | 120.46 | 123.93 | 120.46 | 123.93 | 3,520 | +2.34(+1.93%) |
Nov 23, 2004 | 118.30 | 122.54 | 117.32 | 121.59 | 10,027 | +3.38(+2.85%) |
Nov 22, 2004 | 115.35 | 118.30 | 115.00 | 118.21 | 28,054 | +2.86(+2.48%) |
Nov 19, 2004 | 114.37 | 117.14 | 114.37 | 115.36 | 1,493 | -1.15(-0.99%) |
Nov 18, 2004 | 117.16 | 117.16 | 115.39 | 116.51 | 1,173 | +0.03(+0.02%) |
Nov 17, 2004 | 115.51 | 117.09 | 115.48 | 116.48 | 4,586 | +2.22(+1.94%) |
Nov 16, 2004 | 116.32 | 116.32 | 112.93 | 114.26 | 6,293 | -2.05(-1.77%) |
Nov 15, 2004 | 117.17 | 117.17 | 114.89 | 116.31 | 6,080 | -0.82(-0.70%) |
Nov 12, 2004 | 112.69 | 117.14 | 112.69 | 117.14 | 6,293 | +1.64(+1.42%) |
Nov 11, 2004 | 111.45 | 115.50 | 111.45 | 115.50 | 6,080 | +3.20(+2.85%) |
Nov 10, 2004 | 111.56 | 112.30 | 110.93 | 112.30 | 30,827 | +1.91(+1.73%) |
Nov 09, 2004 | 111.55 | 111.55 | 110.25 | 110.39 | 7,040 | +0.00(+0.00%) |
Nov 08, 2004 | 110.42 | 111.28 | 110.37 | 110.39 | 3,840 | -1.16(-1.04%) |
Nov 05, 2004 | 110.40 | 111.56 | 108.98 | 111.55 | 6,506 | -0.01(-0.01%) |
Nov 04, 2004 | 111.42 | 111.56 | 111.32 | 111.56 | 10,133 | +0.11(+0.10%) |
Nov 03, 2004 | 110.61 | 111.59 | 110.61 | 111.45 | 16,533 | +2.26(+2.07%) |
Nov 02, 2004 | 110.90 | 111.09 | 108.77 | 109.19 | 9,387 | -1.43(-1.30%) |