Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 250.40 | 260.00 | 250.40 | 259.00 | 23,877 | +6.60(+2.61%) |
Mar 30, 2005 | 244.60 | 253.80 | 244.00 | 252.40 | 19,222 | +7.80(+3.19%) |
Mar 29, 2005 | 245.60 | 254.40 | 244.00 | 244.60 | 16,171 | -4.40(-1.77%) |
Mar 28, 2005 | 250.00 | 250.40 | 241.20 | 249.00 | 47,318 | +0.40(+0.16%) |
Mar 24, 2005 | 248.40 | 251.80 | 246.60 | 248.60 | 13,412 | +1.00(+0.40%) |
Mar 23, 2005 | 252.40 | 253.40 | 246.80 | 247.60 | 26,767 | -4.60(-1.82%) |
Mar 22, 2005 | 258.80 | 261.20 | 251.20 | 252.20 | 19,012 | -7.60(-2.93%) |
Mar 21, 2005 | 250.20 | 262.00 | 245.60 | 259.80 | 20,295 | +8.40(+3.34%) |
Mar 18, 2005 | 253.00 | 253.80 | 248.00 | 251.40 | 19,297 | -1.60(-0.63%) |
Mar 17, 2005 | 251.20 | 256.80 | 250.60 | 253.00 | 13,873 | +1.60(+0.64%) |
Mar 16, 2005 | 248.20 | 255.00 | 247.20 | 251.40 | 24,630 | +3.60(+1.45%) |
Mar 15, 2005 | 250.20 | 257.40 | 247.00 | 247.80 | 37,235 | -4.40(-1.74%) |
Mar 14, 2005 | 255.00 | 261.20 | 250.00 | 252.20 | 42,401 | -6.00(-2.32%) |
Mar 11, 2005 | 261.20 | 265.40 | 252.80 | 258.20 | 33,743 | -4.40(-1.68%) |
Mar 10, 2005 | 272.80 | 277.80 | 261.40 | 262.60 | 42,148 | -6.40(-2.38%) |
Mar 09, 2005 | 270.20 | 282.60 | 264.40 | 269.00 | 98,854 | -14.80(-5.21%) |
Mar 08, 2005 | 280.20 | 285.80 | 276.80 | 283.80 | 35,618 | +4.40(+1.57%) |
Mar 07, 2005 | 273.80 | 285.80 | 272.00 | 279.40 | 38,281 | +7.40(+2.72%) |
Mar 04, 2005 | 278.00 | 278.00 | 268.20 | 272.00 | 38,363 | -1.20(-0.44%) |
Mar 03, 2005 | 283.20 | 284.20 | 272.20 | 273.20 | 19,473 | -9.20(-3.26%) |
Mar 02, 2005 | 278.00 | 284.80 | 275.80 | 282.40 | 15,012 | +3.20(+1.15%) |
Mar 01, 2005 | 275.60 | 286.00 | 275.60 | 279.20 | 21,868 | +2.20(+0.79%) |
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%) |