Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 156.04 | 156.30 | 154.80 | 155.07 | 4,229,450 | -1.85(-1.18%) |
Feb 25, 2005 | 156.61 | 157.27 | 155.99 | 156.92 | 3,233,655 | +0.31(+0.20%) |
Feb 24, 2005 | 154.63 | 156.87 | 154.41 | 156.61 | 3,640,140 | +1.23(+0.79%) |
Feb 23, 2005 | 154.85 | 155.82 | 154.72 | 155.38 | 4,423,442 | -0.35(-0.23%) |
Feb 22, 2005 | 156.78 | 158.19 | 155.68 | 155.73 | 4,898,458 | -2.33(-1.48%) |
Feb 18, 2005 | 158.86 | 158.86 | 157.23 | 158.06 | 5,029,028 | -0.66(-0.42%) |
Feb 17, 2005 | 159.16 | 160.35 | 158.68 | 158.72 | 3,679,683 | -0.84(-0.52%) |
Feb 16, 2005 | 159.74 | 160.09 | 158.86 | 159.56 | 3,065,495 | -0.75(-0.47%) |
Feb 15, 2005 | 159.78 | 161.28 | 159.69 | 160.31 | 3,541,237 | +0.31(+0.19%) |
Feb 14, 2005 | 159.60 | 160.35 | 159.47 | 160.00 | 2,380,142 | +0.40(+0.25%) |
Feb 11, 2005 | 158.59 | 160.66 | 158.37 | 159.60 | 3,650,605 | +0.79(+0.50%) |
Feb 10, 2005 | 159.34 | 159.65 | 158.64 | 158.81 | 2,939,238 | -0.18(-0.11%) |
Feb 09, 2005 | 160.00 | 160.18 | 158.02 | 158.99 | 4,358,271 | -1.50(-0.93%) |
Feb 08, 2005 | 159.82 | 160.93 | 159.47 | 160.49 | 3,989,082 | +0.88(+0.55%) |
Feb 07, 2005 | 158.81 | 160.18 | 158.81 | 159.60 | 3,143,423 | -0.09(-0.06%) |
Feb 04, 2005 | 158.68 | 160.04 | 158.68 | 159.69 | 4,009,125 | +0.79(+0.50%) |
Feb 03, 2005 | 159.25 | 159.25 | 158.28 | 158.90 | 2,992,038 | -0.79(-0.50%) |
Feb 02, 2005 | 159.38 | 159.82 | 158.59 | 159.69 | 3,164,693 | -0.13(-0.08%) |
Feb 01, 2005 | 158.59 | 160.27 | 158.11 | 159.82 | 4,224,933 | +0.66(+0.42%) |
Jan 31, 2005 | 158.37 | 159.38 | 158.15 | 159.16 | 3,906,545 | +1.67(+1.06%) |
Jan 28, 2005 | 156.61 | 157.58 | 156.04 | 157.49 | 4,029,374 | +0.62(+0.39%) |
Jan 27, 2005 | 156.83 | 157.27 | 155.82 | 156.87 | 4,183,437 | +0.53(+0.34%) |
Jan 26, 2005 | 158.33 | 159.03 | 156.17 | 156.34 | 5,002,582 | -0.93(-0.59%) |
Jan 25, 2005 | 157.05 | 158.06 | 156.70 | 157.27 | 4,958,454 | +1.94(+1.25%) |
Jan 24, 2005 | 155.16 | 157.27 | 153.97 | 155.33 | 5,149,768 | +0.57(+0.37%) |
Jan 21, 2005 | 157.71 | 157.84 | 154.67 | 154.76 | 6,378,917 | -1.06(-0.68%) |
Jan 20, 2005 | 156.17 | 157.27 | 155.42 | 155.82 | 4,063,923 | -0.31(-0.20%) |
Jan 19, 2005 | 157.80 | 158.15 | 155.99 | 156.12 | 2,889,208 | -2.29(-1.45%) |
Jan 18, 2005 | 155.42 | 158.50 | 154.50 | 158.41 | 4,593,941 | +1.94(+1.24%) |
Jan 14, 2005 | 155.77 | 156.92 | 155.38 | 156.48 | 3,308,927 | +1.28(+0.82%) |
Jan 13, 2005 | 156.83 | 157.01 | 154.63 | 155.20 | 3,276,217 | -1.98(-1.26%) |
Jan 12, 2005 | 156.08 | 157.27 | 154.63 | 157.18 | 5,216,301 | +1.23(+0.79%) |
Jan 11, 2005 | 156.83 | 157.40 | 155.60 | 155.95 | 4,292,419 | -2.25(-1.42%) |
Jan 10, 2005 | 158.06 | 159.21 | 157.40 | 158.19 | 3,734,685 | -0.40(-0.25%) |
Jan 07, 2005 | 160.18 | 160.22 | 157.93 | 158.59 | 3,405,878 | -0.97(-0.61%) |
Jan 06, 2005 | 158.72 | 160.44 | 158.33 | 159.56 | 4,343,494 | +1.28(+0.81%) |
Jan 05, 2005 | 159.25 | 160.09 | 158.28 | 158.28 | 4,303,224 | -0.97(-0.61%) |
Jan 04, 2005 | 161.24 | 162.34 | 159.12 | 159.25 | 4,278,368 | -1.94(-1.20%) |
Jan 03, 2005 | 161.72 | 162.51 | 160.53 | 161.19 | 5,045,962 | +0.40(+0.25%) |
Dec 31, 2004 | 161.46 | 161.94 | 160.35 | 160.79 | 2,987,680 | -0.44(-0.27%) |
Dec 30, 2004 | 161.37 | 162.25 | 161.06 | 161.24 | 2,374,808 | +0.18(+0.11%) |
Dec 29, 2004 | 161.10 | 161.24 | 160.44 | 161.06 | 2,541,265 | -0.57(-0.35%) |
Dec 28, 2004 | 160.97 | 162.34 | 160.93 | 161.63 | 2,909,592 | +0.53(+0.33%) |
Dec 27, 2004 | 162.34 | 162.73 | 161.10 | 161.10 | 2,246,985 | -0.88(-0.54%) |
Dec 23, 2004 | 161.90 | 162.78 | 161.72 | 161.98 | 2,405,770 | -0.31(-0.19%) |
Dec 22, 2004 | 161.98 | 163.61 | 161.50 | 162.29 | 3,948,313 | -1.45(-0.89%) |
Dec 21, 2004 | 163.48 | 164.05 | 162.87 | 163.75 | 3,720,043 | +0.26(+0.16%) |
Dec 20, 2004 | 162.65 | 163.88 | 162.65 | 163.48 | 3,887,069 | +1.59(+0.98%) |
Dec 17, 2004 | 160.35 | 163.39 | 159.74 | 161.90 | 7,944,114 | -1.59(-0.97%) |
Dec 16, 2004 | 164.32 | 165.16 | 163.00 | 163.48 | 5,408,387 | -1.23(-0.75%) |
Dec 15, 2004 | 164.72 | 165.24 | 163.04 | 164.72 | 4,628,739 | +0.04(+0.03%) |
Dec 14, 2004 | 164.72 | 166.30 | 163.79 | 164.67 | 5,986,029 | -0.44(-0.27%) |
Dec 13, 2004 | 162.34 | 165.29 | 162.20 | 165.11 | 6,400,323 | +3.48(+2.15%) |
Dec 10, 2004 | 159.25 | 162.16 | 158.59 | 161.63 | 7,272,790 | +2.95(+1.86%) |
Dec 09, 2004 | 156.74 | 158.99 | 156.39 | 158.68 | 3,605,160 | +1.37(+0.87%) |
Dec 08, 2004 | 157.05 | 158.15 | 156.56 | 157.31 | 3,720,180 | +1.76(+1.13%) |
Dec 07, 2004 | 156.83 | 157.05 | 155.38 | 155.55 | 4,259,391 | -1.59(-1.01%) |
Dec 06, 2004 | 157.05 | 157.58 | 156.78 | 157.14 | 2,656,898 | -0.70(-0.45%) |
Dec 03, 2004 | 157.89 | 158.72 | 157.05 | 157.84 | 3,442,402 | -0.48(-0.31%) |
Dec 02, 2004 | 157.93 | 158.99 | 157.49 | 158.33 | 3,627,042 | -0.35(-0.22%) |