Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 120.20 | 122.65 | 119.54 | 120.50 | 7,342 | -0.55(-0.46%) |
Apr 28, 2005 | 121.13 | 122.92 | 121.05 | 121.05 | 5,851 | -2.28(-1.85%) |
Apr 27, 2005 | 120.15 | 123.33 | 119.35 | 123.33 | 7,551 | +3.17(+2.64%) |
Apr 26, 2005 | 121.87 | 121.87 | 120.16 | 120.16 | 8,170 | +0.17(+0.14%) |
Apr 25, 2005 | 118.36 | 120.94 | 118.36 | 119.99 | 4,979 | +1.61(+1.36%) |
Apr 22, 2005 | 124.84 | 124.84 | 118.36 | 118.38 | 12,932 | -5.54(-4.47%) |
Apr 21, 2005 | 125.23 | 126.89 | 123.05 | 123.92 | 8,156 | +0.49(+0.39%) |
Apr 20, 2005 | 124.87 | 125.28 | 123.29 | 123.43 | 4,561 | -3.04(-2.40%) |
Apr 19, 2005 | 126.57 | 126.64 | 125.00 | 126.47 | 8,767 | -0.09(-0.07%) |
Apr 18, 2005 | 125.54 | 127.04 | 123.80 | 126.56 | 7,745 | +2.80(+2.26%) |
Apr 15, 2005 | 125.02 | 125.45 | 123.29 | 123.76 | 23,131 | +0.00(+0.00%) |
Apr 14, 2005 | 125.21 | 126.32 | 123.48 | 123.76 | 16,889 | -1.41(-1.12%) |
Apr 13, 2005 | 127.18 | 127.41 | 124.80 | 125.16 | 5,684 | -1.15(-0.91%) |
Apr 12, 2005 | 127.13 | 128.23 | 124.49 | 126.32 | 22,803 | -0.72(-0.57%) |
Apr 11, 2005 | 133.75 | 135.74 | 127.03 | 127.04 | 26,812 | -6.93(-5.17%) |
Apr 08, 2005 | 136.61 | 137.82 | 133.60 | 133.97 | 4,736 | -3.90(-2.83%) |
Apr 07, 2005 | 135.95 | 137.87 | 135.95 | 137.87 | 1,386 | +1.72(+1.26%) |
Apr 06, 2005 | 136.08 | 136.79 | 134.50 | 136.15 | 1,823 | +1.47(+1.09%) |
Apr 05, 2005 | 133.19 | 135.68 | 133.19 | 134.68 | 2,696 | +0.42(+0.31%) |
Apr 04, 2005 | 136.63 | 136.63 | 132.48 | 134.26 | 3,994 | -0.61(-0.45%) |
Apr 01, 2005 | 138.32 | 138.44 | 134.60 | 134.87 | 5,112 | -2.37(-1.73%) |
Mar 31, 2005 | 137.22 | 137.69 | 135.25 | 137.24 | 14,160 | -1.49(-1.07%) |
Mar 30, 2005 | 137.52 | 138.76 | 135.04 | 138.73 | 9,466 | +3.57(+2.64%) |
Mar 29, 2005 | 135.40 | 137.33 | 135.15 | 135.16 | 2,314 | -2.14(-1.56%) |
Mar 28, 2005 | 137.22 | 137.73 | 135.20 | 137.30 | 4,492 | +1.58(+1.17%) |
Mar 24, 2005 | 135.24 | 137.55 | 134.84 | 135.71 | 3,705 | +1.98(+1.48%) |
Mar 23, 2005 | 134.54 | 135.01 | 133.73 | 133.73 | 10,947 | -1.42(-1.05%) |
Mar 22, 2005 | 136.47 | 136.47 | 135.15 | 135.15 | 319 | -2.45(-1.78%) |
Mar 21, 2005 | 139.77 | 139.77 | 135.29 | 137.60 | 8,709 | -0.58(-0.42%) |
Mar 18, 2005 | 139.69 | 139.69 | 137.82 | 138.18 | 24,818 | -1.33(-0.95%) |
Mar 17, 2005 | 135.96 | 139.65 | 135.96 | 139.51 | 3,591 | +2.15(+1.56%) |
Mar 16, 2005 | 138.81 | 139.98 | 136.66 | 137.36 | 6,733 | -0.59(-0.43%) |
Mar 15, 2005 | 137.21 | 139.63 | 137.21 | 137.95 | 11,799 | +0.13(+0.10%) |
Mar 14, 2005 | 137.82 | 137.82 | 137.37 | 137.82 | 6,008 | +0.68(+0.50%) |
Mar 11, 2005 | 135.61 | 137.82 | 133.75 | 137.14 | 8,209 | +0.73(+0.54%) |
Mar 10, 2005 | 133.57 | 136.54 | 133.37 | 136.41 | 3,668 | +2.13(+1.58%) |
Mar 09, 2005 | 134.83 | 135.59 | 133.52 | 134.28 | 24,824 | -0.72(-0.53%) |
Mar 08, 2005 | 136.18 | 136.46 | 134.95 | 135.00 | 4,912 | -1.88(-1.38%) |
Mar 07, 2005 | 136.91 | 137.44 | 135.35 | 136.88 | 1,701 | +0.39(+0.29%) |
Mar 04, 2005 | 138.34 | 138.34 | 135.22 | 136.49 | 6,423 | +0.54(+0.40%) |
Mar 03, 2005 | 137.82 | 137.82 | 134.96 | 135.95 | 13,461 | -1.70(-1.23%) |
Mar 02, 2005 | 137.82 | 139.10 | 137.64 | 137.64 | 3,505 | -0.99(-0.72%) |
Mar 01, 2005 | 139.57 | 140.63 | 138.64 | 138.64 | 4,785 | +0.07(+0.05%) |
Feb 28, 2005 | 137.73 | 138.56 | 136.69 | 138.56 | 6,851 | +0.47(+0.34%) |
Feb 25, 2005 | 136.71 | 138.09 | 135.24 | 138.09 | 7,622 | +1.56(+1.14%) |
Feb 24, 2005 | 134.22 | 137.71 | 134.14 | 136.54 | 2,517 | +1.09(+0.80%) |
Feb 23, 2005 | 136.77 | 136.77 | 134.17 | 135.45 | 2,589 | +1.14(+0.85%) |
Feb 22, 2005 | 137.91 | 141.57 | 134.31 | 134.31 | 10,238 | -4.91(-3.53%) |
Feb 18, 2005 | 142.40 | 142.40 | 138.57 | 139.22 | 6,754 | -1.56(-1.11%) |
Feb 17, 2005 | 143.44 | 143.44 | 140.35 | 140.77 | 5,033 | -1.80(-1.26%) |
Feb 16, 2005 | 138.76 | 144.72 | 138.76 | 142.57 | 10,096 | +1.94(+1.38%) |
Feb 15, 2005 | 140.63 | 141.57 | 138.20 | 140.63 | 6,663 | -0.71(-0.50%) |
Feb 14, 2005 | 139.50 | 142.00 | 139.50 | 141.35 | 4,993 | -0.22(-0.16%) |
Feb 11, 2005 | 137.42 | 141.57 | 136.97 | 141.57 | 4,240 | +3.42(+2.48%) |
Feb 10, 2005 | 137.46 | 139.28 | 136.88 | 138.15 | 3,929 | -1.17(-0.84%) |
Feb 09, 2005 | 138.56 | 140.22 | 138.33 | 139.32 | 8,448 | -0.09(-0.07%) |
Feb 08, 2005 | 138.68 | 139.68 | 137.95 | 139.41 | 4,123 | -0.23(-0.17%) |
Feb 07, 2005 | 137.54 | 139.84 | 136.87 | 139.65 | 5,439 | -0.02(-0.01%) |
Feb 04, 2005 | 137.85 | 139.67 | 136.21 | 139.67 | 4,058 | +3.07(+2.24%) |
Feb 03, 2005 | 134.14 | 136.70 | 134.14 | 136.60 | 2,570 | -0.89(-0.65%) |
Feb 02, 2005 | 132.20 | 137.49 | 131.91 | 137.49 | 9,584 | +3.00(+2.23%) |