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%) |