Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 351.06 | 356.00 | 348.94 | 354.23 | 5,969 | +5.29(+1.52%) |
Jan 28, 2005 | 349.29 | 349.65 | 346.12 | 348.94 | 3,860 | -0.35(-0.10%) |
Jan 27, 2005 | 348.59 | 352.82 | 347.88 | 349.29 | 2,035 | -2.82(-0.80%) |
Jan 26, 2005 | 351.06 | 352.82 | 347.88 | 352.12 | 2,995 | +2.47(+0.71%) |
Jan 25, 2005 | 346.82 | 350.00 | 345.76 | 349.65 | 6,065 | +2.82(+0.81%) |
Jan 24, 2005 | 347.18 | 348.94 | 343.30 | 346.82 | 3,653 | +0.00(+0.00%) |
Jan 21, 2005 | 345.76 | 351.76 | 317.54 | 346.82 | 6,487 | +0.00(+0.00%) |
Jan 20, 2005 | 347.18 | 348.94 | 342.94 | 346.82 | 4,594 | -2.47(-0.71%) |
Jan 19, 2005 | 349.29 | 350.35 | 344.71 | 349.29 | 10,044 | +2.12(+0.61%) |
Jan 18, 2005 | 351.06 | 351.06 | 344.00 | 347.18 | 10,316 | -1.41(-0.40%) |
Jan 14, 2005 | 344.00 | 350.00 | 341.53 | 348.59 | 71,588 | +9.17(+2.70%) |
Jan 13, 2005 | 348.24 | 348.24 | 338.71 | 339.41 | 3,965 | -7.06(-2.04%) |
Jan 12, 2005 | 352.82 | 352.82 | 345.76 | 346.47 | 2,397 | -6.35(-1.80%) |
Jan 11, 2005 | 355.64 | 355.64 | 344.71 | 352.82 | 5,986 | -5.64(-1.57%) |
Jan 10, 2005 | 359.88 | 364.11 | 358.11 | 358.47 | 4,532 | +0.00(+0.00%) |
Jan 07, 2005 | 361.64 | 364.11 | 358.47 | 358.47 | 1,726 | -3.53(-0.97%) |
Jan 06, 2005 | 359.88 | 373.29 | 359.88 | 362.00 | 2,856 | +3.18(+0.89%) |
Jan 05, 2005 | 369.40 | 370.81 | 357.76 | 358.82 | 5,940 | -12.70(-3.42%) |
Jan 04, 2005 | 379.28 | 381.05 | 368.70 | 371.52 | 1,984 | -8.12(-2.14%) |
Jan 03, 2005 | 379.99 | 382.46 | 375.75 | 379.64 | 1,745 | -3.88(-1.01%) |
Dec 31, 2004 | 381.05 | 391.28 | 380.34 | 383.52 | 1,337 | +0.71(+0.18%) |
Dec 30, 2004 | 382.81 | 383.52 | 381.40 | 382.81 | 1,488 | +2.82(+0.74%) |
Dec 29, 2004 | 381.75 | 391.28 | 379.99 | 379.99 | 1,915 | -7.06(-1.82%) |
Dec 28, 2004 | 387.40 | 389.87 | 385.63 | 387.05 | 6,102 | +3.18(+0.83%) |
Dec 27, 2004 | 383.16 | 385.28 | 376.46 | 383.87 | 2,020 | +1.76(+0.46%) |
Dec 23, 2004 | 375.40 | 384.57 | 375.40 | 382.11 | 1,349 | +3.18(+0.84%) |
Dec 22, 2004 | 378.58 | 384.57 | 378.58 | 378.93 | 2,735 | -1.76(-0.46%) |
Dec 21, 2004 | 382.81 | 384.57 | 380.69 | 380.69 | 2,488 | -1.06(-0.28%) |
Dec 20, 2004 | 384.57 | 384.57 | 379.28 | 381.75 | 2,434 | -0.71(-0.18%) |
Dec 17, 2004 | 380.34 | 384.57 | 377.52 | 382.46 | 2,522 | +3.53(+0.93%) |
Dec 16, 2004 | 382.81 | 383.16 | 375.05 | 378.93 | 1,292 | -5.64(-1.47%) |
Dec 15, 2004 | 375.75 | 384.57 | 372.58 | 384.57 | 2,406 | +10.94(+2.93%) |
Dec 14, 2004 | 374.70 | 374.70 | 368.70 | 373.64 | 1,607 | +1.76(+0.47%) |
Dec 13, 2004 | 365.17 | 371.87 | 362.70 | 371.87 | 3,276 | +6.70(+1.84%) |
Dec 10, 2004 | 362.00 | 365.52 | 359.88 | 365.17 | 1,728 | +5.65(+1.57%) |
Dec 09, 2004 | 352.82 | 363.76 | 350.35 | 359.52 | 1,774 | +6.70(+1.90%) |
Dec 08, 2004 | 345.76 | 353.53 | 345.76 | 352.82 | 1,893 | +7.06(+2.04%) |
Dec 07, 2004 | 358.82 | 358.82 | 344.00 | 345.76 | 3,769 | -11.64(-3.26%) |
Dec 06, 2004 | 353.53 | 363.41 | 351.76 | 357.41 | 1,941 | +6.00(+1.71%) |
Dec 03, 2004 | 349.29 | 354.23 | 347.53 | 351.41 | 651 | +2.12(+0.61%) |
Dec 02, 2004 | 351.41 | 354.58 | 349.29 | 349.29 | 1,298 | -2.12(-0.60%) |
Dec 01, 2004 | 351.06 | 355.64 | 347.88 | 351.41 | 3,783 | +2.12(+0.61%) |
Nov 30, 2004 | 347.18 | 352.47 | 347.18 | 349.29 | 3,497 | +2.12(+0.61%) |
Nov 29, 2004 | 352.12 | 352.12 | 346.12 | 347.18 | 1,850 | -2.12(-0.61%) |
Nov 26, 2004 | 347.53 | 352.82 | 347.53 | 349.29 | 150 | +3.18(+0.92%) |
Nov 24, 2004 | 346.12 | 349.29 | 342.59 | 346.12 | 1,167 | +1.06(+0.31%) |
Nov 23, 2004 | 347.53 | 348.94 | 339.06 | 345.06 | 1,570 | -3.18(-0.91%) |
Nov 22, 2004 | 341.53 | 349.29 | 341.53 | 348.24 | 1,796 | +6.70(+1.96%) |
Nov 19, 2004 | 339.06 | 343.30 | 335.53 | 341.53 | 992 | +1.76(+0.52%) |
Nov 18, 2004 | 345.76 | 345.76 | 335.53 | 339.77 | 1,859 | -8.12(-2.33%) |
Nov 17, 2004 | 347.53 | 351.06 | 345.41 | 347.88 | 1,629 | +3.88(+1.13%) |
Nov 16, 2004 | 348.24 | 349.29 | 340.82 | 344.00 | 1,232 | -4.23(-1.22%) |
Nov 15, 2004 | 351.06 | 352.12 | 344.35 | 348.24 | 1,779 | -2.47(-0.70%) |
Nov 12, 2004 | 344.00 | 352.12 | 340.47 | 350.70 | 2,684 | +4.94(+1.43%) |
Nov 11, 2004 | 334.12 | 345.76 | 331.65 | 345.76 | 2,890 | +1.76(+0.51%) |
Nov 10, 2004 | 353.17 | 353.17 | 344.00 | 344.00 | 977 | -4.59(-1.32%) |
Nov 09, 2004 | 342.94 | 348.59 | 342.59 | 348.59 | 1,921 | +7.76(+2.28%) |
Nov 08, 2004 | 344.00 | 344.35 | 338.71 | 340.82 | 932 | -2.12(-0.62%) |
Nov 05, 2004 | 351.06 | 351.06 | 342.59 | 342.94 | 3,534 | -7.06(-2.02%) |
Nov 04, 2004 | 342.24 | 350.00 | 339.41 | 350.00 | 3,199 | +6.00(+1.74%) |
Nov 03, 2004 | 341.18 | 345.76 | 340.82 | 344.00 | 1,088 | +4.94(+1.46%) |
Nov 02, 2004 | 342.24 | 344.00 | 338.71 | 339.06 | 1,828 | -3.18(-0.93%) |