Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 131.71 | 132.93 | 131.12 | 132.50 | 6,722,563 | +0.50(+0.38%) |
Feb 25, 2005 | 130.16 | 132.30 | 128.92 | 132.00 | 8,133,199 | +1.27(+0.97%) |
Feb 24, 2005 | 127.81 | 130.99 | 127.62 | 130.73 | 7,772,605 | +2.79(+2.18%) |
Feb 23, 2005 | 123.85 | 127.94 | 123.85 | 127.94 | 6,680,244 | +4.09(+3.30%) |
Feb 22, 2005 | 127.03 | 127.17 | 123.41 | 123.85 | 8,002,274 | -3.31(-2.60%) |
Feb 18, 2005 | 127.80 | 128.61 | 126.60 | 127.16 | 5,727,623 | -0.24(-0.19%) |
Feb 17, 2005 | 127.53 | 127.80 | 126.59 | 127.41 | 4,422,785 | -0.13(-0.10%) |
Feb 16, 2005 | 124.92 | 127.75 | 124.58 | 127.53 | 7,535,883 | +2.61(+2.09%) |
Feb 15, 2005 | 123.26 | 125.79 | 123.11 | 124.92 | 6,886,108 | +1.75(+1.42%) |
Feb 14, 2005 | 121.47 | 123.24 | 121.15 | 123.17 | 7,406,280 | +2.03(+1.68%) |
Feb 11, 2005 | 121.95 | 122.53 | 120.96 | 121.14 | 9,926,029 | -0.44(-0.36%) |
Feb 10, 2005 | 122.27 | 123.33 | 120.77 | 121.57 | 17,045,774 | +4.93(+4.22%) |
Feb 09, 2005 | 117.51 | 118.18 | 116.18 | 116.64 | 5,037,734 | -0.39(-0.33%) |
Feb 08, 2005 | 117.28 | 118.32 | 116.85 | 117.03 | 4,411,324 | -0.25(-0.21%) |
Feb 07, 2005 | 117.51 | 118.19 | 115.77 | 117.28 | 5,983,742 | -1.09(-0.92%) |
Feb 04, 2005 | 118.73 | 119.23 | 117.96 | 118.37 | 5,802,123 | -0.36(-0.31%) |
Feb 03, 2005 | 118.55 | 119.09 | 117.86 | 118.73 | 5,892,051 | +0.18(+0.15%) |
Feb 02, 2005 | 118.86 | 119.46 | 117.66 | 118.55 | 7,109,165 | -0.41(-0.34%) |
Feb 01, 2005 | 115.65 | 119.32 | 115.34 | 118.96 | 6,758,269 | +3.67(+3.19%) |
Jan 31, 2005 | 115.10 | 116.00 | 114.78 | 115.28 | 4,573,106 | +0.98(+0.86%) |
Jan 28, 2005 | 113.88 | 114.97 | 113.54 | 114.30 | 4,341,673 | -0.71(-0.62%) |
Jan 27, 2005 | 113.42 | 115.44 | 113.20 | 115.01 | 4,047,644 | +1.68(+1.48%) |
Jan 26, 2005 | 112.88 | 113.64 | 112.46 | 113.33 | 4,922,679 | +0.53(+0.47%) |
Jan 25, 2005 | 114.47 | 114.74 | 112.38 | 112.80 | 5,806,531 | -1.66(-1.45%) |
Jan 24, 2005 | 115.87 | 115.92 | 114.12 | 114.46 | 4,182,977 | -1.03(-0.89%) |
Jan 21, 2005 | 114.97 | 117.05 | 114.70 | 115.48 | 7,060,234 | +1.01(+0.88%) |
Jan 20, 2005 | 116.01 | 116.91 | 113.69 | 114.48 | 7,258,604 | -1.31(-1.13%) |
Jan 19, 2005 | 116.28 | 117.16 | 115.48 | 115.78 | 5,377,168 | +0.97(+0.85%) |
Jan 18, 2005 | 115.42 | 115.69 | 114.56 | 114.81 | 7,430,526 | -1.24(-1.07%) |
Jan 14, 2005 | 116.30 | 117.05 | 115.86 | 116.06 | 5,798,155 | -0.24(-0.21%) |
Jan 13, 2005 | 115.19 | 117.05 | 115.18 | 116.30 | 7,469,318 | +1.70(+1.49%) |
Jan 12, 2005 | 113.88 | 115.10 | 113.22 | 114.59 | 6,369,022 | +1.56(+1.38%) |
Jan 11, 2005 | 114.36 | 114.71 | 112.58 | 113.03 | 5,744,816 | -1.02(-0.90%) |
Jan 10, 2005 | 113.35 | 115.21 | 112.95 | 114.06 | 6,691,264 | +1.60(+1.42%) |
Jan 07, 2005 | 112.06 | 113.42 | 110.89 | 112.46 | 5,857,226 | +0.40(+0.36%) |
Jan 06, 2005 | 110.70 | 112.95 | 109.89 | 112.06 | 5,480,762 | +1.52(+1.37%) |
Jan 05, 2005 | 109.52 | 111.85 | 109.39 | 110.55 | 7,925,130 | +1.07(+0.98%) |
Jan 04, 2005 | 111.61 | 112.72 | 108.61 | 109.48 | 7,971,417 | -1.94(-1.74%) |
Jan 03, 2005 | 112.70 | 113.20 | 110.77 | 111.42 | 7,074,781 | -1.78(-1.57%) |
Dec 31, 2004 | 113.06 | 114.19 | 113.02 | 113.20 | 3,706,446 | -0.76(-0.67%) |
Dec 30, 2004 | 114.24 | 114.69 | 113.96 | 113.96 | 2,619,375 | -0.67(-0.59%) |
Dec 29, 2004 | 114.19 | 115.13 | 114.03 | 114.63 | 2,888,718 | +0.45(+0.40%) |
Dec 28, 2004 | 113.15 | 114.26 | 112.97 | 114.18 | 3,712,618 | +1.57(+1.39%) |
Dec 27, 2004 | 113.13 | 113.42 | 112.21 | 112.61 | 3,089,734 | -0.62(-0.54%) |
Dec 23, 2004 | 113.74 | 113.77 | 111.93 | 113.22 | 3,542,019 | -0.65(-0.57%) |
Dec 22, 2004 | 112.97 | 113.88 | 112.46 | 113.88 | 5,027,595 | +1.33(+1.18%) |
Dec 21, 2004 | 112.13 | 113.21 | 111.70 | 112.55 | 6,246,032 | +0.44(+0.39%) |
Dec 20, 2004 | 111.51 | 113.10 | 110.97 | 112.12 | 7,218,049 | +0.77(+0.69%) |
Dec 17, 2004 | 112.06 | 112.59 | 111.18 | 111.35 | 8,523,769 | -0.78(-0.70%) |
Dec 16, 2004 | 114.38 | 114.44 | 111.75 | 112.13 | 9,510,773 | -2.39(-2.08%) |
Dec 15, 2004 | 113.15 | 114.51 | 113.11 | 114.51 | 5,227,288 | +1.36(+1.20%) |
Dec 14, 2004 | 114.56 | 114.79 | 112.38 | 113.15 | 10,898,487 | -1.99(-1.73%) |
Dec 13, 2004 | 113.56 | 115.75 | 112.69 | 115.14 | 10,326,298 | +0.96(+0.84%) |
Dec 10, 2004 | 112.02 | 114.74 | 111.76 | 114.18 | 8,930,649 | +2.07(+1.85%) |
Dec 09, 2004 | 108.98 | 112.28 | 108.75 | 112.11 | 8,863,644 | +2.77(+2.53%) |
Dec 08, 2004 | 107.89 | 109.52 | 107.88 | 109.34 | 6,940,770 | +1.45(+1.35%) |
Dec 07, 2004 | 108.89 | 109.52 | 107.11 | 107.89 | 7,652,260 | -0.62(-0.57%) |
Dec 06, 2004 | 107.74 | 109.16 | 105.79 | 108.51 | 10,546,269 | +0.77(+0.72%) |
Dec 03, 2004 | 107.44 | 107.98 | 105.93 | 107.73 | 6,688,178 | +0.62(+0.58%) |
Dec 02, 2004 | 107.58 | 107.87 | 106.44 | 107.12 | 8,789,586 | -0.46(-0.43%) |