Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 186.00 | 189.87 | 185.85 | 187.99 | 7,824,418 | +2.12(+1.14%) |
Feb 25, 2005 | 189.15 | 189.92 | 185.51 | 185.87 | 9,983,901 | -3.02(-1.60%) |
Feb 24, 2005 | 183.37 | 189.85 | 182.23 | 188.89 | 25,837,038 | -5.06(-2.61%) |
Feb 23, 2005 | 193.30 | 194.48 | 188.66 | 193.95 | 15,650,711 | +2.58(+1.35%) |
Feb 22, 2005 | 196.50 | 198.90 | 190.39 | 191.37 | 13,506,512 | -6.58(-3.32%) |
Feb 18, 2005 | 198.51 | 198.84 | 196.66 | 197.95 | 8,507,046 | +0.05(+0.03%) |
Feb 17, 2005 | 197.83 | 199.75 | 196.81 | 197.90 | 10,426,333 | -0.51(-0.26%) |
Feb 16, 2005 | 194.70 | 199.33 | 194.30 | 198.41 | 16,653,921 | +3.18(+1.63%) |
Feb 15, 2005 | 193.60 | 199.84 | 193.08 | 195.23 | 25,857,576 | +2.24(+1.16%) |
Feb 14, 2005 | 182.85 | 193.08 | 181.00 | 192.99 | 38,576,168 | +5.59(+2.98%) |
Feb 11, 2005 | 186.66 | 192.32 | 186.07 | 187.40 | 13,126,137 | -0.58(-0.31%) |
Feb 10, 2005 | 191.97 | 192.21 | 185.25 | 187.98 | 18,986,724 | -3.60(-1.88%) |
Feb 09, 2005 | 200.76 | 201.60 | 189.46 | 191.58 | 17,310,424 | -7.06(-3.55%) |
Feb 08, 2005 | 196.96 | 200.02 | 194.53 | 198.64 | 11,493,216 | +2.61(+1.33%) |
Feb 07, 2005 | 205.26 | 206.40 | 195.51 | 196.03 | 12,981,698 | -8.33(-4.08%) |
Feb 04, 2005 | 206.47 | 207.75 | 202.60 | 204.36 | 14,822,814 | -6.50(-3.08%) |
Feb 03, 2005 | 205.99 | 213.37 | 205.81 | 210.86 | 13,005,885 | +4.90(+2.38%) |
Feb 02, 2005 | 215.55 | 216.80 | 203.66 | 205.96 | 32,874,260 | +14.06(+7.33%) |
Feb 01, 2005 | 194.38 | 203.75 | 190.63 | 191.90 | 19,155,332 | -3.72(-1.90%) |
Jan 31, 2005 | 193.69 | 196.36 | 191.72 | 195.62 | 9,600,561 | +5.28(+2.77%) |
Jan 28, 2005 | 190.02 | 194.70 | 186.34 | 190.34 | 12,212,727 | +2.26(+1.20%) |
Jan 27, 2005 | 188.76 | 188.86 | 185.20 | 188.08 | 6,631,221 | -1.16(-0.61%) |
Jan 26, 2005 | 179.27 | 189.41 | 179.15 | 189.24 | 12,345,935 | +12.12(+6.84%) |
Jan 25, 2005 | 182.20 | 182.24 | 176.29 | 177.12 | 10,696,013 | -3.60(-1.99%) |
Jan 24, 2005 | 188.69 | 189.33 | 180.32 | 180.72 | 14,034,232 | -7.56(-4.02%) |
Jan 21, 2005 | 194.44 | 195.36 | 188.12 | 188.28 | 9,294,685 | -5.64(-2.91%) |
Jan 20, 2005 | 192.58 | 196.25 | 192.00 | 193.92 | 9,003,777 | -3.38(-1.71%) |
Jan 19, 2005 | 204.64 | 205.30 | 196.71 | 197.30 | 11,351,683 | -6.60(-3.24%) |
Jan 18, 2005 | 200.89 | 205.02 | 198.66 | 203.90 | 13,237,127 | +3.93(+1.97%) |
Jan 14, 2005 | 196.00 | 200.01 | 194.13 | 199.97 | 9,643,747 | +4.64(+2.38%) |
Jan 13, 2005 | 195.38 | 197.39 | 194.05 | 195.33 | 6,852,573 | -0.05(-0.03%) |
Jan 12, 2005 | 194.33 | 195.93 | 190.50 | 195.38 | 8,361,295 | +1.84(+0.95%) |
Jan 11, 2005 | 195.62 | 197.71 | 193.18 | 193.54 | 6,962,544 | -1.52(-0.78%) |
Jan 10, 2005 | 194.50 | 198.10 | 191.83 | 195.06 | 7,553,745 | +1.21(+0.62%) |
Jan 07, 2005 | 190.64 | 194.25 | 188.78 | 193.85 | 9,666,175 | +5.30(+2.81%) |
Jan 06, 2005 | 195.25 | 195.90 | 187.72 | 188.55 | 10,389,803 | -4.96(-2.56%) |
Jan 05, 2005 | 193.45 | 196.90 | 192.23 | 193.51 | 8,239,545 | -0.99(-0.51%) |
Jan 04, 2005 | 201.33 | 202.93 | 193.48 | 194.50 | 13,762,396 | -8.21(-4.05%) |
Jan 03, 2005 | 197.40 | 203.64 | 195.46 | 202.71 | 15,860,692 | +9.92(+5.15%) |
Dec 31, 2004 | 199.23 | 199.88 | 192.56 | 192.79 | 7,641,800 | -4.81(-2.43%) |
Dec 30, 2004 | 192.97 | 198.23 | 191.85 | 197.60 | 5,904,900 | +4.70(+2.44%) |
Dec 29, 2004 | 191.97 | 193.52 | 191.78 | 192.90 | 2,679,200 | +0.14(+0.07%) |
Dec 28, 2004 | 192.11 | 193.55 | 191.01 | 192.76 | 4,148,000 | +0.85(+0.44%) |
Dec 27, 2004 | 189.43 | 193.30 | 189.10 | 191.91 | 6,105,500 | +4.01(+2.13%) |
Dec 23, 2004 | 187.45 | 188.60 | 186.00 | 187.90 | 3,615,600 | +1.60(+0.86%) |
Dec 22, 2004 | 183.90 | 186.85 | 183.01 | 186.30 | 3,910,200 | +2.55(+1.39%) |
Dec 21, 2004 | 186.28 | 187.88 | 183.40 | 183.75 | 5,524,600 | -1.27(-0.69%) |
Dec 20, 2004 | 182.00 | 188.46 | 181.87 | 185.02 | 9,840,200 | +4.94(+2.74%) |
Dec 17, 2004 | 176.76 | 180.50 | 176.55 | 180.08 | 7,417,600 | +3.61(+2.05%) |
Dec 16, 2004 | 177.22 | 180.49 | 175.95 | 176.47 | 8,577,200 | -3.31(-1.84%) |
Dec 15, 2004 | 177.99 | 180.69 | 176.66 | 179.78 | 11,545,800 | +1.09(+0.61%) |
Dec 14, 2004 | 171.00 | 178.82 | 169.60 | 178.69 | 11,102,400 | +8.24(+4.83%) |
Dec 13, 2004 | 172.03 | 173.18 | 169.45 | 170.45 | 4,818,700 | -1.20(-0.70%) |
Dec 10, 2004 | 173.43 | 174.88 | 171.29 | 171.65 | 4,320,400 | -1.78(-1.03%) |
Dec 09, 2004 | 170.25 | 173.50 | 168.47 | 173.43 | 7,654,900 | +3.45(+2.03%) |
Dec 08, 2004 | 170.57 | 173.68 | 168.73 | 169.98 | 7,542,200 | -1.45(-0.85%) |
Dec 07, 2004 | 176.00 | 176.20 | 170.55 | 171.43 | 6,872,100 | -4.86(-2.76%) |
Dec 06, 2004 | 179.13 | 180.70 | 176.02 | 176.29 | 6,257,500 | -4.11(-2.28%) |
Dec 03, 2004 | 180.00 | 181.06 | 177.60 | 180.40 | 5,873,700 | +1.00(+0.56%) |
Dec 02, 2004 | 179.90 | 181.51 | 178.55 | 179.40 | 6,270,600 | -0.56(-0.31%) |
Dec 01, 2004 | 181.77 | 182.50 | 179.55 | 179.96 | 7,868,100 | -2.02(-1.11%) |
Nov 30, 2004 | 180.70 | 183.00 | 180.25 | 181.98 | 7,745,500 | +0.93(+0.51%) |
Nov 29, 2004 | 180.25 | 182.95 | 177.51 | 181.05 | 10,669,800 | +1.66(+0.93%) |
Nov 26, 2004 | 175.80 | 180.03 | 175.32 | 179.39 | 6,480,000 | +4.63(+2.65%) |
Nov 24, 2004 | 174.84 | 177.21 | 172.51 | 174.76 | 15,290,400 | +7.24(+4.32%) |
Nov 23, 2004 | 167.91 | 170.83 | 166.50 | 167.52 | 12,426,500 | +2.42(+1.47%) |
Nov 22, 2004 | 168.65 | 169.50 | 161.31 | 165.10 | 12,372,100 | -4.30(-2.54%) |
Nov 19, 2004 | 169.06 | 169.98 | 166.52 | 169.40 | 8,816,600 | +1.86(+1.11%) |
Nov 18, 2004 | 170.40 | 174.42 | 165.73 | 167.54 | 16,633,200 | -4.96(-2.88%) |
Nov 17, 2004 | 169.02 | 177.50 | 169.00 | 172.50 | 18,137,800 | -0.04(-0.03%) |
Nov 16, 2004 | 177.50 | 179.47 | 170.83 | 172.54 | 20,928,800 | -12.33(-6.67%) |
Nov 15, 2004 | 180.45 | 188.32 | 178.75 | 184.87 | 11,901,500 | +2.87(+1.58%) |
Nov 12, 2004 | 185.23 | 189.80 | 177.40 | 182.00 | 16,746,000 | -1.02(-0.56%) |
Nov 11, 2004 | 169.13 | 183.75 | 167.57 | 183.02 | 15,023,200 | +15.16(+9.03%) |
Nov 10, 2004 | 170.67 | 172.52 | 166.33 | 167.86 | 10,651,400 | -0.84(-0.50%) |
Nov 09, 2004 | 174.10 | 175.20 | 165.27 | 168.70 | 11,160,500 | -3.85(-2.23%) |
Nov 08, 2004 | 170.93 | 175.44 | 169.40 | 172.55 | 11,200,000 | +3.20(+1.89%) |
Nov 05, 2004 | 182.00 | 182.30 | 168.55 | 169.35 | 19,852,000 | -15.35(-8.31%) |
Nov 04, 2004 | 188.25 | 190.40 | 183.35 | 184.70 | 14,474,300 | -6.97(-3.64%) |
Nov 03, 2004 | 198.19 | 201.60 | 190.75 | 191.67 | 13,897,600 | -3.20(-1.64%) |
Nov 02, 2004 | 198.73 | 199.25 | 193.34 | 194.87 | 11,365,900 | -1.16(-0.59%) |
Nov 01, 2004 | 193.50 | 197.67 | 191.27 | 196.03 | 12,233,600 | +5.39(+2.83%) |
Oct 29, 2004 | 198.87 | 199.95 | 190.60 | 190.64 | 21,183,400 | -2.66(-1.38%) |
Oct 28, 2004 | 186.63 | 194.39 | 185.60 | 193.30 | 14,856,600 | +7.33(+3.94%) |
Oct 27, 2004 | 182.29 | 189.52 | 181.77 | 185.97 | 13,373,400 | +4.17(+2.29%) |
Oct 26, 2004 | 186.45 | 192.64 | 180.00 | 181.80 | 22,313,800 | -5.60(-2.99%) |
Oct 25, 2004 | 176.28 | 194.43 | 172.55 | 187.40 | 32,775,200 | +14.97(+8.68%) |
Oct 22, 2004 | 170.44 | 180.17 | 164.08 | 172.43 | 36,919,800 | +23.05(+15.43%) |
Oct 21, 2004 | 144.13 | 150.13 | 141.62 | 149.38 | 14,998,000 | +8.89(+6.33%) |
Oct 20, 2004 | 147.94 | 148.99 | 139.60 | 140.49 | 11,389,600 | -7.45(-5.04%) |
Oct 19, 2004 | 150.50 | 152.40 | 147.35 | 147.94 | 9,069,400 | -1.22(-0.82%) |
Oct 18, 2004 | 143.20 | 149.20 | 141.21 | 149.16 | 7,032,700 | +5.05(+3.50%) |
Oct 15, 2004 | 144.95 | 145.50 | 141.95 | 144.11 | 6,604,400 | +2.11(+1.49%) |
Oct 14, 2004 | 141.02 | 142.38 | 138.56 | 142.00 | 5,234,300 | +1.10(+0.78%) |
Oct 13, 2004 | 143.32 | 143.55 | 140.08 | 140.90 | 9,894,800 | +3.50(+2.55%) |
Oct 12, 2004 | 134.49 | 137.61 | 133.40 | 137.40 | 5,920,100 | +2.14(+1.58%) |
Oct 11, 2004 | 137.01 | 138.86 | 133.85 | 135.26 | 5,249,200 | -2.47(-1.79%) |
Oct 08, 2004 | 138.73 | 139.68 | 137.02 | 137.73 | 5,543,800 | -1.12(-0.81%) |
Oct 07, 2004 | 136.56 | 139.88 | 136.55 | 138.85 | 7,066,700 | +1.77(+1.29%) |
Oct 06, 2004 | 137.67 | 138.45 | 136.00 | 137.08 | 6,699,800 | -1.29(-0.93%) |
Oct 05, 2004 | 134.66 | 138.53 | 132.24 | 138.37 | 7,507,200 | +3.31(+2.45%) |
Oct 04, 2004 | 135.82 | 136.87 | 134.03 | 135.06 | 6,541,800 | +2.48(+1.87%) |
Oct 01, 2004 | 130.80 | 134.24 | 128.90 | 132.58 | 7,571,300 | +2.98(+2.30%) |
Sep 30, 2004 | 129.90 | 132.30 | 129.00 | 129.60 | 6,890,100 | -1.48(-1.13%) |
Sep 29, 2004 | 126.53 | 135.02 | 126.23 | 131.08 | 15,274,900 | +4.22(+3.33%) |
Sep 28, 2004 | 121.15 | 127.40 | 120.21 | 126.86 | 8,476,000 | +8.60(+7.27%) |
Sep 27, 2004 | 119.56 | 120.88 | 117.80 | 118.26 | 3,536,800 | -1.57(-1.31%) |
Sep 24, 2004 | 120.97 | 124.10 | 119.76 | 119.83 | 4,566,700 | -0.99(-0.82%) |
Sep 23, 2004 | 118.84 | 122.63 | 117.02 | 120.82 | 4,273,000 | +2.44(+2.06%) |
Sep 22, 2004 | 117.45 | 119.67 | 116.81 | 118.38 | 3,794,300 | +0.54(+0.46%) |
Sep 21, 2004 | 120.20 | 120.42 | 117.51 | 117.84 | 3,617,900 | -1.52(-1.27%) |
Sep 20, 2004 | 116.95 | 121.60 | 116.77 | 119.36 | 5,332,500 | +1.87(+1.59%) |
Sep 17, 2004 | 114.42 | 117.49 | 113.55 | 117.49 | 4,748,600 | +3.52(+3.09%) |
Sep 16, 2004 | 112.34 | 115.80 | 111.65 | 113.97 | 4,637,000 | +1.97(+1.76%) |
Sep 15, 2004 | 110.56 | 114.23 | 110.20 | 112.00 | 5,362,400 | +0.51(+0.46%) |
Sep 14, 2004 | 107.44 | 112.00 | 106.79 | 111.49 | 5,488,300 | +3.99(+3.71%) |
Sep 13, 2004 | 106.63 | 108.41 | 106.46 | 107.50 | 3,927,300 | +2.17(+2.06%) |
Sep 10, 2004 | 101.60 | 106.56 | 101.30 | 105.33 | 4,353,700 | +3.02(+2.95%) |
Sep 09, 2004 | 102.50 | 102.71 | 101.00 | 102.31 | 2,032,800 | +0.01(+0.01%) |
Sep 08, 2004 | 100.74 | 103.03 | 100.50 | 102.30 | 2,495,226 | +0.72(+0.71%) |
Sep 07, 2004 | 101.01 | 102.00 | 99.61 | 101.58 | 2,926,600 | +1.57(+1.57%) |
Sep 03, 2004 | 100.95 | 101.74 | 99.32 | 100.01 | 2,578,700 | -1.50(-1.48%) |
Sep 02, 2004 | 99.09 | 102.37 | 98.94 | 101.51 | 7,567,000 | +1.26(+1.26%) |
Sep 01, 2004 | 102.70 | 102.97 | 99.67 | 100.25 | 4,574,500 | -2.12(-2.07%) |
Aug 31, 2004 | 102.32 | 103.71 | 102.16 | 102.37 | 2,463,400 | +0.36(+0.35%) |
Aug 30, 2004 | 105.49 | 105.49 | 102.01 | 102.01 | 2,601,600 | -4.14(-3.90%) |
Aug 27, 2004 | 108.10 | 108.62 | 105.69 | 106.15 | 3,108,900 | -1.76(-1.63%) |
Aug 26, 2004 | 104.95 | 107.95 | 104.66 | 107.91 | 3,551,100 | +1.91(+1.80%) |
Aug 25, 2004 | 104.96 | 108.00 | 103.88 | 106.00 | 4,599,100 | +1.13(+1.08%) |
Aug 24, 2004 | 111.24 | 111.60 | 103.57 | 104.87 | 7,632,200 | -4.53(-4.14%) |
Aug 23, 2004 | 110.76 | 113.48 | 109.05 | 109.40 | 9,136,600 | +1.09(+1.01%) |
Aug 20, 2004 | 101.48 | 109.08 | 100.50 | 108.31 | 11,428,500 | +7.98(+7.95%) |