Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 221.91 | 222.25 | 217.82 | 220.00 | 9,183,854 | +0.55(+0.25%) |
Apr 28, 2005 | 219.50 | 222.08 | 217.71 | 219.45 | 8,691,968 | -0.33(-0.15%) |
Apr 27, 2005 | 217.99 | 220.85 | 216.74 | 219.78 | 10,317,176 | +1.03(+0.47%) |
Apr 26, 2005 | 220.22 | 222.00 | 218.29 | 218.75 | 17,285,020 | -4.78(-2.14%) |
Apr 25, 2005 | 217.82 | 224.74 | 217.52 | 223.53 | 19,861,020 | +7.72(+3.58%) |
Apr 22, 2005 | 222.91 | 224.00 | 214.26 | 215.81 | 33,222,628 | +11.59(+5.68%) |
Apr 21, 2005 | 200.42 | 205.00 | 199.32 | 204.22 | 18,683,396 | +6.12(+3.09%) |
Apr 20, 2005 | 198.58 | 200.50 | 195.91 | 198.10 | 15,469,239 | +6.70(+3.50%) |
Apr 19, 2005 | 189.33 | 192.00 | 188.03 | 191.40 | 8,560,170 | +4.43(+2.37%) |
Apr 18, 2005 | 184.58 | 187.88 | 183.49 | 186.97 | 6,553,403 | +1.97(+1.06%) |
Apr 15, 2005 | 190.10 | 190.34 | 184.66 | 185.00 | 11,584,509 | -6.45(-3.37%) |
Apr 14, 2005 | 193.27 | 194.36 | 190.10 | 191.45 | 6,162,356 | -1.48(-0.77%) |
Apr 13, 2005 | 193.47 | 194.32 | 189.73 | 192.93 | 6,558,128 | -1.03(-0.53%) |
Apr 12, 2005 | 193.00 | 194.42 | 189.41 | 193.96 | 7,322,292 | +0.73(+0.38%) |
Apr 11, 2005 | 193.09 | 194.80 | 192.32 | 193.23 | 5,411,925 | +1.18(+0.61%) |
Apr 08, 2005 | 193.69 | 195.10 | 191.45 | 192.05 | 5,116,704 | -1.71(-0.88%) |
Apr 07, 2005 | 188.78 | 194.62 | 188.64 | 193.76 | 9,694,562 | +4.54(+2.40%) |
Apr 06, 2005 | 189.24 | 189.65 | 187.58 | 189.22 | 5,278,872 | +0.65(+0.34%) |
Apr 05, 2005 | 187.73 | 190.26 | 187.57 | 188.57 | 8,750,113 | +3.28(+1.77%) |
Apr 04, 2005 | 179.95 | 185.32 | 179.84 | 185.29 | 8,078,608 | +5.25(+2.92%) |
Apr 01, 2005 | 181.76 | 182.95 | 179.99 | 180.04 | 6,196,416 | -0.47(-0.26%) |
Mar 31, 2005 | 177.95 | 181.39 | 177.64 | 180.51 | 6,770,462 | +0.06(+0.03%) |
Mar 30, 2005 | 180.64 | 181.45 | 179.60 | 180.45 | 6,260,231 | +0.88(+0.49%) |
Mar 29, 2005 | 181.05 | 183.28 | 178.07 | 179.57 | 6,478,302 | -1.85(-1.02%) |
Mar 28, 2005 | 181.68 | 184.80 | 180.95 | 181.42 | 8,748,100 | +2.17(+1.21%) |
Mar 24, 2005 | 180.70 | 180.86 | 179.20 | 179.25 | 3,727,539 | +0.27(+0.15%) |
Mar 23, 2005 | 177.97 | 180.24 | 177.97 | 178.98 | 4,857,419 | +0.38(+0.21%) |
Mar 22, 2005 | 181.18 | 181.94 | 177.85 | 178.60 | 5,649,453 | -2.28(-1.26%) |
Mar 21, 2005 | 179.27 | 182.17 | 177.25 | 180.88 | 7,483,615 | +0.84(+0.47%) |
Mar 18, 2005 | 178.81 | 180.40 | 178.31 | 180.04 | 7,153,356 | +0.75(+0.42%) |
Mar 17, 2005 | 177.13 | 179.64 | 175.80 | 179.29 | 8,261,695 | +3.69(+2.10%) |
Mar 16, 2005 | 176.70 | 178.61 | 175.01 | 175.60 | 7,151,929 | -3.01(-1.69%) |
Mar 15, 2005 | 175.30 | 180.00 | 174.21 | 178.61 | 10,444,435 | +3.62(+2.07%) |
Mar 14, 2005 | 178.33 | 178.40 | 172.57 | 174.99 | 11,094,266 | -2.81(-1.58%) |
Mar 11, 2005 | 180.44 | 180.95 | 177.15 | 177.80 | 8,030,469 | -2.18(-1.21%) |
Mar 10, 2005 | 181.01 | 181.20 | 177.40 | 179.98 | 10,964,011 | -1.37(-0.76%) |
Mar 09, 2005 | 184.21 | 184.65 | 180.16 | 181.35 | 11,375,297 | -3.85(-2.08%) |
Mar 08, 2005 | 189.10 | 189.85 | 184.97 | 185.20 | 8,046,020 | -3.61(-1.91%) |
Mar 07, 2005 | 187.78 | 189.60 | 187.03 | 188.81 | 8,710,529 | +2.91(+1.57%) |
Mar 04, 2005 | 186.70 | 187.25 | 185.07 | 185.90 | 6,778,129 | -1.10(-0.59%) |
Mar 03, 2005 | 186.13 | 187.75 | 184.31 | 187.00 | 7,612,159 | +1.82(+0.99%) |
Mar 02, 2005 | 185.95 | 187.67 | 184.36 | 185.18 | 7,325,936 | -0.88(-0.47%) |
Mar 01, 2005 | 189.29 | 189.75 | 185.39 | 186.06 | 9,431,762 | -1.93(-1.03%) |
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%) |