Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 436.48 | 450.56 | 436.48 | 450.56 | 2,725 | +10.56(+2.40%) |
Mar 30, 2005 | 453.44 | 458.24 | 432.00 | 440.00 | 5,207 | -18.56(-4.05%) |
Mar 29, 2005 | 458.88 | 476.48 | 448.00 | 458.56 | 5,624 | -5.12(-1.10%) |
Mar 28, 2005 | 454.72 | 480.00 | 454.72 | 463.68 | 8,911 | +16.96(+3.80%) |
Mar 24, 2005 | 428.16 | 451.52 | 428.16 | 446.72 | 3,729 | +11.52(+2.65%) |
Mar 23, 2005 | 426.56 | 443.84 | 426.56 | 435.20 | 3,740 | -3.20(-0.73%) |
Mar 22, 2005 | 438.72 | 447.04 | 427.52 | 438.40 | 3,565 | -2.24(-0.51%) |
Mar 21, 2005 | 445.76 | 448.00 | 425.60 | 440.64 | 3,242 | -9.28(-2.06%) |
Mar 18, 2005 | 452.80 | 459.20 | 427.52 | 449.92 | 2,806 | -2.88(-0.64%) |
Mar 17, 2005 | 432.96 | 460.80 | 432.96 | 452.80 | 3,783 | +11.52(+2.61%) |
Mar 16, 2005 | 434.24 | 446.72 | 430.40 | 441.28 | 4,741 | -3.52(-0.79%) |
Mar 15, 2005 | 447.68 | 462.72 | 423.36 | 444.80 | 6,812 | +5.76(+1.31%) |
Mar 14, 2005 | 411.20 | 440.64 | 410.88 | 439.04 | 4,770 | +17.92(+4.26%) |
Mar 11, 2005 | 388.16 | 439.68 | 388.16 | 421.12 | 8,872 | +38.08(+9.94%) |
Mar 10, 2005 | 379.84 | 390.08 | 379.84 | 383.04 | 2,888 | -4.48(-1.16%) |
Mar 09, 2005 | 368.96 | 395.20 | 368.96 | 387.52 | 3,624 | +9.92(+2.63%) |
Mar 08, 2005 | 369.28 | 379.84 | 369.28 | 377.60 | 1,272 | +1.92(+0.51%) |
Mar 07, 2005 | 358.72 | 380.80 | 357.76 | 375.68 | 2,578 | +11.20(+3.07%) |
Mar 04, 2005 | 367.68 | 371.84 | 356.83 | 364.48 | 1,703 | -12.48(-3.31%) |
Mar 03, 2005 | 353.28 | 382.40 | 348.16 | 376.96 | 3,789 | +26.66(+7.61%) |
Mar 02, 2005 | 361.60 | 361.60 | 346.56 | 350.30 | 1,997 | -7.46(-2.08%) |
Mar 01, 2005 | 352.00 | 358.40 | 343.36 | 357.76 | 1,977 | +0.64(+0.18%) |
Feb 28, 2005 | 357.44 | 366.40 | 347.20 | 357.12 | 1,956 | -4.16(-1.15%) |
Feb 25, 2005 | 359.68 | 375.68 | 352.00 | 361.28 | 978 | -6.72(-1.83%) |
Feb 24, 2005 | 362.56 | 368.00 | 358.72 | 368.00 | 476 | +8.00(+2.22%) |
Feb 23, 2005 | 364.48 | 364.48 | 352.32 | 360.00 | 2,052 | -0.32(-0.09%) |
Feb 22, 2005 | 355.20 | 364.80 | 346.56 | 360.32 | 2,560 | +0.32(+0.09%) |
Feb 18, 2005 | 356.48 | 361.60 | 355.84 | 360.00 | 1,464 | -0.32(-0.09%) |
Feb 17, 2005 | 368.00 | 379.84 | 357.76 | 360.32 | 898 | -5.76(-1.57%) |
Feb 16, 2005 | 367.36 | 376.00 | 364.48 | 366.08 | 495 | -6.08(-1.63%) |
Feb 15, 2005 | 368.00 | 377.28 | 368.00 | 372.16 | 554 | -5.12(-1.36%) |
Feb 14, 2005 | 353.60 | 384.00 | 346.24 | 377.28 | 1,662 | +19.52(+5.46%) |
Feb 11, 2005 | 352.64 | 363.20 | 344.00 | 357.76 | 2,947 | +3.84(+1.08%) |
Feb 10, 2005 | 372.80 | 373.12 | 343.68 | 353.92 | 4,281 | -23.36(-6.19%) |
Feb 09, 2005 | 380.80 | 386.56 | 377.28 | 377.28 | 2,792 | -11.52(-2.96%) |
Feb 08, 2005 | 380.80 | 388.80 | 380.80 | 388.80 | 2,786 | +0.00(+0.00%) |
Feb 07, 2005 | 380.80 | 388.80 | 380.80 | 388.80 | 2,129 | +2.56(+0.66%) |
Feb 04, 2005 | 382.08 | 387.20 | 382.08 | 386.24 | 2,330 | -1.60(-0.41%) |
Feb 03, 2005 | 382.40 | 392.00 | 382.08 | 387.84 | 3,166 | -1.28(-0.33%) |
Feb 02, 2005 | 390.40 | 390.40 | 383.36 | 389.12 | 3,699 | -0.96(-0.25%) |
Feb 01, 2005 | 383.68 | 392.00 | 381.76 | 390.08 | 2,276 | +9.28(+2.44%) |
Jan 31, 2005 | 379.84 | 385.92 | 376.00 | 380.80 | 2,038 | +5.44(+1.45%) |
Jan 28, 2005 | 379.20 | 384.00 | 373.76 | 375.36 | 1,704 | -3.84(-1.01%) |
Jan 27, 2005 | 369.28 | 383.68 | 368.64 | 379.20 | 1,227 | +6.72(+1.80%) |
Jan 26, 2005 | 386.88 | 399.36 | 371.20 | 372.48 | 1,627 | -21.12(-5.37%) |
Jan 25, 2005 | 387.84 | 396.48 | 377.60 | 393.60 | 2,051 | +5.76(+1.49%) |
Jan 24, 2005 | 387.84 | 403.52 | 385.60 | 387.84 | 2,103 | -9.28(-2.34%) |
Jan 21, 2005 | 359.04 | 408.64 | 358.40 | 397.12 | 8,971 | +48.32(+13.85%) |
Jan 20, 2005 | 344.32 | 358.72 | 344.32 | 348.80 | 1,470 | +0.64(+0.18%) |
Jan 19, 2005 | 358.40 | 359.68 | 347.84 | 348.16 | 1,041 | -8.32(-2.33%) |
Jan 18, 2005 | 331.52 | 356.48 | 330.88 | 356.48 | 2,730 | +18.88(+5.59%) |
Jan 14, 2005 | 340.80 | 342.40 | 330.24 | 337.60 | 1,369 | +5.76(+1.74%) |
Jan 13, 2005 | 327.04 | 337.60 | 324.16 | 331.84 | 1,760 | +2.24(+0.68%) |
Jan 12, 2005 | 314.88 | 333.76 | 307.84 | 329.60 | 4,385 | +6.40(+1.98%) |
Jan 11, 2005 | 347.52 | 355.84 | 318.72 | 323.20 | 6,906 | -32.96(-9.25%) |
Jan 10, 2005 | 352.00 | 367.04 | 342.08 | 356.16 | 3,313 | -1.92(-0.54%) |
Jan 07, 2005 | 368.00 | 376.00 | 353.92 | 358.08 | 1,519 | -10.88(-2.95%) |
Jan 06, 2005 | 374.40 | 381.76 | 368.00 | 368.96 | 1,583 | -4.80(-1.28%) |
Jan 05, 2005 | 403.20 | 404.16 | 347.52 | 373.76 | 8,232 | -25.60(-6.41%) |
Jan 04, 2005 | 410.56 | 410.56 | 395.52 | 399.36 | 1,876 | -8.32(-2.04%) |