Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 266.00 | 278.40 | 266.00 | 277.00 | 26,984 | +9.60(+3.59%) |
Feb 25, 2005 | 272.24 | 274.00 | 264.80 | 267.40 | 33,782 | -5.20(-1.91%) |
Feb 24, 2005 | 271.80 | 273.80 | 265.20 | 272.60 | 9,796 | +2.60(+0.96%) |
Feb 23, 2005 | 273.20 | 276.00 | 267.80 | 270.00 | 14,884 | -5.00(-1.82%) |
Feb 22, 2005 | 276.20 | 279.40 | 273.00 | 275.00 | 19,125 | -3.00(-1.08%) |
Feb 18, 2005 | 277.20 | 279.80 | 276.40 | 278.00 | 19,149 | +2.20(+0.80%) |
Feb 17, 2005 | 279.00 | 282.80 | 275.60 | 275.80 | 20,070 | -3.80(-1.36%) |
Feb 16, 2005 | 276.00 | 280.60 | 274.40 | 279.60 | 17,358 | +3.60(+1.30%) |
Feb 15, 2005 | 276.00 | 276.80 | 269.60 | 276.00 | 34,537 | +1.20(+0.44%) |
Feb 14, 2005 | 270.40 | 277.40 | 269.80 | 274.80 | 24,588 | +5.00(+1.85%) |
Feb 11, 2005 | 264.80 | 270.20 | 264.00 | 269.80 | 28,968 | +1.60(+0.60%) |
Feb 10, 2005 | 274.60 | 277.80 | 265.80 | 268.20 | 31,132 | +1.00(+0.37%) |
Feb 09, 2005 | 269.80 | 271.60 | 266.80 | 267.20 | 31,463 | -3.00(-1.11%) |
Feb 08, 2005 | 268.00 | 271.40 | 266.60 | 270.20 | 44,504 | +4.20(+1.58%) |
Feb 07, 2005 | 280.20 | 280.20 | 266.00 | 266.00 | 65,619 | -12.40(-4.45%) |
Feb 04, 2005 | 276.60 | 283.60 | 269.20 | 278.40 | 193,861 | -52.80(-15.94%) |
Feb 03, 2005 | 340.00 | 340.00 | 325.40 | 331.20 | 41,522 | -8.00(-2.36%) |
Feb 02, 2005 | 336.00 | 339.80 | 332.80 | 339.20 | 19,134 | +0.80(+0.24%) |
Feb 01, 2005 | 329.00 | 339.60 | 327.00 | 338.40 | 28,930 | +10.00(+3.05%) |
Jan 31, 2005 | 317.60 | 329.20 | 317.60 | 328.40 | 13,239 | +11.40(+3.60%) |
Jan 28, 2005 | 323.00 | 323.60 | 317.00 | 317.00 | 8,664 | -3.80(-1.18%) |
Jan 27, 2005 | 321.60 | 323.00 | 315.80 | 320.80 | 15,957 | -2.60(-0.80%) |
Jan 26, 2005 | 320.00 | 326.40 | 315.00 | 323.40 | 11,199 | +4.80(+1.51%) |
Jan 25, 2005 | 312.40 | 320.00 | 310.20 | 318.60 | 20,063 | +7.20(+2.31%) |
Jan 24, 2005 | 312.60 | 322.80 | 308.20 | 311.40 | 18,723 | -3.60(-1.14%) |
Jan 21, 2005 | 315.60 | 319.00 | 312.80 | 315.00 | 24,561 | -1.80(-0.57%) |
Jan 20, 2005 | 323.00 | 323.20 | 315.00 | 316.80 | 18,706 | -7.00(-2.16%) |
Jan 19, 2005 | 333.00 | 333.00 | 321.80 | 323.80 | 16,699 | -9.00(-2.70%) |
Jan 18, 2005 | 323.00 | 335.80 | 319.80 | 332.80 | 17,502 | +9.40(+2.91%) |
Jan 14, 2005 | 323.40 | 327.60 | 319.80 | 323.40 | 19,043 | -2.00(-0.61%) |
Jan 13, 2005 | 325.40 | 331.00 | 320.00 | 325.40 | 14,170 | -1.80(-0.55%) |
Jan 12, 2005 | 321.20 | 327.20 | 317.20 | 327.20 | 15,981 | +7.60(+2.38%) |
Jan 11, 2005 | 326.00 | 330.00 | 318.40 | 319.60 | 18,380 | -8.60(-2.62%) |
Jan 10, 2005 | 318.80 | 332.00 | 308.00 | 328.20 | 27,676 | +2.60(+0.80%) |
Jan 07, 2005 | 334.00 | 338.00 | 324.80 | 325.60 | 21,619 | -8.40(-2.51%) |
Jan 06, 2005 | 325.60 | 338.00 | 325.60 | 334.00 | 16,196 | +6.00(+1.83%) |
Jan 05, 2005 | 337.00 | 341.40 | 325.60 | 328.00 | 24,829 | -9.40(-2.79%) |
Jan 04, 2005 | 342.00 | 345.60 | 333.20 | 337.40 | 25,346 | -7.80(-2.26%) |
Jan 03, 2005 | 348.20 | 355.00 | 343.00 | 345.20 | 24,010 | -3.60(-1.03%) |
Dec 31, 2004 | 351.60 | 358.00 | 347.20 | 348.80 | 8,065 | -3.40(-0.97%) |
Dec 30, 2004 | 358.60 | 358.60 | 348.40 | 352.20 | 12,360 | -3.20(-0.90%) |
Dec 29, 2004 | 357.80 | 358.60 | 351.40 | 355.40 | 14,230 | -0.40(-0.11%) |
Dec 28, 2004 | 347.00 | 357.40 | 345.20 | 355.80 | 35,730 | +10.20(+2.95%) |
Dec 27, 2004 | 338.80 | 346.80 | 338.60 | 345.60 | 16,520 | +6.40(+1.89%) |
Dec 23, 2004 | 340.20 | 343.00 | 337.80 | 339.20 | 19,325 | -2.40(-0.70%) |
Dec 22, 2004 | 340.00 | 343.40 | 339.00 | 341.60 | 12,115 | +1.00(+0.29%) |
Dec 21, 2004 | 340.20 | 343.20 | 335.00 | 340.60 | 14,030 | +0.00(+0.00%) |
Dec 20, 2004 | 346.00 | 349.00 | 340.00 | 340.60 | 9,475 | -6.60(-1.90%) |
Dec 17, 2004 | 344.60 | 348.40 | 340.80 | 347.20 | 17,090 | +3.60(+1.05%) |
Dec 16, 2004 | 350.00 | 350.00 | 341.40 | 343.60 | 15,550 | -4.60(-1.32%) |
Dec 15, 2004 | 347.60 | 350.00 | 343.40 | 348.20 | 19,585 | +1.40(+0.40%) |
Dec 14, 2004 | 344.20 | 348.20 | 342.00 | 346.80 | 14,180 | +0.00(+0.00%) |
Dec 13, 2004 | 342.60 | 350.00 | 335.40 | 346.80 | 28,520 | +1.20(+0.35%) |
Dec 10, 2004 | 345.00 | 350.00 | 344.18 | 345.60 | 10,095 | +0.60(+0.17%) |
Dec 09, 2004 | 351.20 | 351.60 | 339.20 | 345.00 | 21,125 | -4.40(-1.26%) |
Dec 08, 2004 | 354.20 | 354.20 | 343.60 | 349.40 | 26,035 | -3.60(-1.02%) |
Dec 07, 2004 | 351.20 | 361.20 | 350.60 | 353.00 | 28,310 | -4.00(-1.12%) |
Dec 06, 2004 | 354.00 | 359.60 | 351.60 | 357.00 | 31,000 | -0.20(-0.06%) |
Dec 03, 2004 | 359.80 | 359.80 | 352.40 | 357.20 | 18,255 | +0.00(+0.00%) |
Dec 02, 2004 | 358.60 | 363.80 | 353.20 | 357.20 | 55,535 | -4.20(-1.16%) |