Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 359.17 | 364.82 | 355.29 | 361.29 | 7,933 | +2.82(+0.79%) |
Apr 28, 2005 | 356.70 | 360.94 | 356.35 | 358.47 | 5,223 | +1.76(+0.49%) |
Apr 27, 2005 | 351.06 | 357.06 | 342.94 | 356.70 | 10,707 | +4.94(+1.40%) |
Apr 26, 2005 | 352.82 | 352.82 | 347.53 | 351.76 | 2,525 | -1.06(-0.30%) |
Apr 25, 2005 | 351.06 | 354.23 | 348.94 | 352.82 | 2,791 | +2.82(+0.81%) |
Apr 22, 2005 | 354.58 | 357.76 | 344.71 | 350.00 | 4,835 | -7.06(-1.98%) |
Apr 21, 2005 | 352.82 | 359.17 | 351.06 | 357.06 | 2,451 | +7.41(+2.12%) |
Apr 20, 2005 | 355.29 | 355.29 | 347.88 | 349.65 | 2,661 | -5.64(-1.59%) |
Apr 19, 2005 | 355.64 | 356.35 | 351.06 | 355.29 | 2,502 | +0.71(+0.20%) |
Apr 18, 2005 | 347.53 | 354.58 | 347.53 | 354.58 | 4,614 | +6.70(+1.93%) |
Apr 15, 2005 | 345.41 | 348.59 | 344.00 | 347.88 | 4,053 | +2.47(+0.72%) |
Apr 14, 2005 | 349.29 | 351.41 | 344.71 | 345.41 | 2,652 | -5.29(-1.51%) |
Apr 13, 2005 | 354.23 | 355.64 | 349.29 | 350.70 | 1,711 | -3.53(-1.00%) |
Apr 12, 2005 | 347.88 | 354.58 | 344.35 | 354.23 | 5,062 | +7.76(+2.24%) |
Apr 11, 2005 | 350.00 | 350.00 | 342.24 | 346.47 | 2,264 | -3.18(-0.91%) |
Apr 08, 2005 | 352.82 | 354.23 | 347.18 | 349.65 | 2,939 | -4.23(-1.20%) |
Apr 07, 2005 | 353.88 | 354.23 | 350.35 | 353.88 | 5,827 | -0.35(-0.10%) |
Apr 06, 2005 | 352.82 | 354.58 | 350.00 | 354.23 | 3,681 | +1.41(+0.40%) |
Apr 05, 2005 | 355.64 | 358.47 | 352.12 | 352.82 | 3,732 | -3.18(-0.89%) |
Apr 04, 2005 | 354.58 | 356.35 | 352.82 | 356.00 | 7,746 | +1.41(+0.40%) |
Apr 01, 2005 | 359.17 | 360.23 | 351.06 | 354.58 | 5,577 | -5.29(-1.47%) |
Mar 31, 2005 | 361.64 | 361.64 | 356.35 | 359.88 | 38,297 | -7.41(-2.02%) |
Mar 30, 2005 | 359.88 | 369.05 | 357.76 | 367.29 | 5,399 | +10.58(+2.97%) |
Mar 29, 2005 | 356.00 | 368.70 | 355.29 | 356.70 | 16,798 | -4.94(-1.37%) |
Mar 28, 2005 | 355.64 | 361.64 | 354.94 | 361.64 | 4,982 | +7.41(+2.09%) |
Mar 24, 2005 | 357.06 | 362.35 | 352.82 | 354.23 | 2,808 | -2.82(-0.79%) |
Mar 23, 2005 | 354.58 | 362.70 | 349.29 | 357.06 | 4,401 | +2.47(+0.70%) |
Mar 22, 2005 | 356.35 | 359.88 | 354.58 | 354.58 | 3,534 | -0.71(-0.20%) |
Mar 21, 2005 | 354.58 | 358.47 | 351.06 | 355.29 | 2,596 | -1.41(-0.40%) |
Mar 18, 2005 | 356.35 | 357.76 | 351.76 | 356.70 | 4,568 | +1.76(+0.50%) |
Mar 17, 2005 | 349.29 | 356.35 | 347.53 | 354.94 | 1,425 | +7.41(+2.13%) |
Mar 16, 2005 | 346.82 | 351.76 | 343.65 | 347.53 | 5,387 | -1.06(-0.30%) |
Mar 15, 2005 | 349.29 | 356.35 | 348.24 | 348.59 | 2,947 | -1.41(-0.40%) |
Mar 14, 2005 | 342.24 | 354.58 | 342.24 | 350.00 | 2,837 | +0.71(+0.20%) |
Mar 11, 2005 | 354.58 | 358.82 | 348.24 | 349.29 | 1,615 | -5.29(-1.49%) |
Mar 10, 2005 | 352.82 | 359.52 | 352.82 | 354.58 | 5,444 | +3.17(+0.90%) |
Mar 09, 2005 | 359.88 | 359.88 | 351.06 | 351.41 | 3,361 | -11.29(-3.11%) |
Mar 08, 2005 | 366.58 | 367.99 | 359.17 | 362.70 | 904 | -3.53(-0.96%) |
Mar 07, 2005 | 367.29 | 370.46 | 364.46 | 366.23 | 1,598 | -4.23(-1.14%) |
Mar 04, 2005 | 369.76 | 371.17 | 365.88 | 370.46 | 1,995 | +2.47(+0.67%) |
Mar 03, 2005 | 366.93 | 367.99 | 362.00 | 367.99 | 1,984 | +1.06(+0.29%) |
Mar 02, 2005 | 365.17 | 368.70 | 358.11 | 366.93 | 1,975 | -1.76(-0.48%) |
Mar 01, 2005 | 356.35 | 370.11 | 356.35 | 368.70 | 3,097 | +12.00(+3.36%) |
Feb 28, 2005 | 361.64 | 362.35 | 356.35 | 356.70 | 11,481 | -3.53(-0.98%) |
Feb 25, 2005 | 361.29 | 362.00 | 357.76 | 360.23 | 3,100 | +0.00(+0.00%) |
Feb 24, 2005 | 359.88 | 363.05 | 358.11 | 360.23 | 2,834 | +3.53(+0.99%) |
Feb 23, 2005 | 357.41 | 359.88 | 356.35 | 356.70 | 2,420 | -1.41(-0.39%) |
Feb 22, 2005 | 365.17 | 365.17 | 356.35 | 358.11 | 16,875 | -4.59(-1.26%) |
Feb 18, 2005 | 368.35 | 368.35 | 362.35 | 362.70 | 3,574 | -3.53(-0.96%) |
Feb 17, 2005 | 363.41 | 366.93 | 361.64 | 366.23 | 3,205 | +2.82(+0.78%) |
Feb 16, 2005 | 361.64 | 366.58 | 361.64 | 363.41 | 5,730 | +0.00(+0.00%) |
Feb 15, 2005 | 363.41 | 365.17 | 361.29 | 363.41 | 8,658 | -1.06(-0.29%) |
Feb 14, 2005 | 363.41 | 364.46 | 359.88 | 364.46 | 3,452 | +0.70(+0.19%) |
Feb 11, 2005 | 359.52 | 365.52 | 358.11 | 363.76 | 2,321 | +4.23(+1.18%) |
Feb 10, 2005 | 359.88 | 360.58 | 356.35 | 359.52 | 9,290 | -0.35(-0.10%) |
Feb 09, 2005 | 360.58 | 361.64 | 358.82 | 359.88 | 7,196 | +0.00(+0.00%) |
Feb 08, 2005 | 359.17 | 359.88 | 356.35 | 359.88 | 18,371 | +1.76(+0.49%) |
Feb 07, 2005 | 354.58 | 358.47 | 352.47 | 358.11 | 4,512 | +0.70(+0.20%) |
Feb 04, 2005 | 355.64 | 361.64 | 354.23 | 357.41 | 4,194 | +3.18(+0.90%) |
Feb 03, 2005 | 352.12 | 355.29 | 351.41 | 354.23 | 3,865 | +0.00(+0.00%) |
Feb 02, 2005 | 351.06 | 354.58 | 349.65 | 354.23 | 3,327 | +1.41(+0.40%) |