Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 361.64 | 361.64 | 356.35 | 359.88 | 38,297 | -7.41(-2.02%) |
Mar 30, 2005 | 359.88 | 369.05 | 357.76 | 367.29 | 5,399 | +10.58(+2.97%) |
Mar 29, 2005 | 356.00 | 368.70 | 355.29 | 356.70 | 16,798 | -4.94(-1.37%) |
Mar 28, 2005 | 355.64 | 361.64 | 354.94 | 361.64 | 4,982 | +7.41(+2.09%) |
Mar 24, 2005 | 357.06 | 362.35 | 352.82 | 354.23 | 2,808 | -2.82(-0.79%) |
Mar 23, 2005 | 354.58 | 362.70 | 349.29 | 357.06 | 4,401 | +2.47(+0.70%) |
Mar 22, 2005 | 356.35 | 359.88 | 354.58 | 354.58 | 3,534 | -0.71(-0.20%) |
Mar 21, 2005 | 354.58 | 358.47 | 351.06 | 355.29 | 2,596 | -1.41(-0.40%) |
Mar 18, 2005 | 356.35 | 357.76 | 351.76 | 356.70 | 4,568 | +1.76(+0.50%) |
Mar 17, 2005 | 349.29 | 356.35 | 347.53 | 354.94 | 1,425 | +7.41(+2.13%) |
Mar 16, 2005 | 346.82 | 351.76 | 343.65 | 347.53 | 5,387 | -1.06(-0.30%) |
Mar 15, 2005 | 349.29 | 356.35 | 348.24 | 348.59 | 2,947 | -1.41(-0.40%) |
Mar 14, 2005 | 342.24 | 354.58 | 342.24 | 350.00 | 2,837 | +0.71(+0.20%) |
Mar 11, 2005 | 354.58 | 358.82 | 348.24 | 349.29 | 1,615 | -5.29(-1.49%) |
Mar 10, 2005 | 352.82 | 359.52 | 352.82 | 354.58 | 5,444 | +3.17(+0.90%) |
Mar 09, 2005 | 359.88 | 359.88 | 351.06 | 351.41 | 3,361 | -11.29(-3.11%) |
Mar 08, 2005 | 366.58 | 367.99 | 359.17 | 362.70 | 904 | -3.53(-0.96%) |
Mar 07, 2005 | 367.29 | 370.46 | 364.46 | 366.23 | 1,598 | -4.23(-1.14%) |
Mar 04, 2005 | 369.76 | 371.17 | 365.88 | 370.46 | 1,995 | +2.47(+0.67%) |
Mar 03, 2005 | 366.93 | 367.99 | 362.00 | 367.99 | 1,984 | +1.06(+0.29%) |
Mar 02, 2005 | 365.17 | 368.70 | 358.11 | 366.93 | 1,975 | -1.76(-0.48%) |
Mar 01, 2005 | 356.35 | 370.11 | 356.35 | 368.70 | 3,097 | +12.00(+3.36%) |
Feb 28, 2005 | 361.64 | 362.35 | 356.35 | 356.70 | 11,481 | -3.53(-0.98%) |
Feb 25, 2005 | 361.29 | 362.00 | 357.76 | 360.23 | 3,100 | +0.00(+0.00%) |
Feb 24, 2005 | 359.88 | 363.05 | 358.11 | 360.23 | 2,834 | +3.53(+0.99%) |
Feb 23, 2005 | 357.41 | 359.88 | 356.35 | 356.70 | 2,420 | -1.41(-0.39%) |
Feb 22, 2005 | 365.17 | 365.17 | 356.35 | 358.11 | 16,875 | -4.59(-1.26%) |
Feb 18, 2005 | 368.35 | 368.35 | 362.35 | 362.70 | 3,574 | -3.53(-0.96%) |
Feb 17, 2005 | 363.41 | 366.93 | 361.64 | 366.23 | 3,205 | +2.82(+0.78%) |
Feb 16, 2005 | 361.64 | 366.58 | 361.64 | 363.41 | 5,730 | +0.00(+0.00%) |
Feb 15, 2005 | 363.41 | 365.17 | 361.29 | 363.41 | 8,658 | -1.06(-0.29%) |
Feb 14, 2005 | 363.41 | 364.46 | 359.88 | 364.46 | 3,452 | +0.70(+0.19%) |
Feb 11, 2005 | 359.52 | 365.52 | 358.11 | 363.76 | 2,321 | +4.23(+1.18%) |
Feb 10, 2005 | 359.88 | 360.58 | 356.35 | 359.52 | 9,290 | -0.35(-0.10%) |
Feb 09, 2005 | 360.58 | 361.64 | 358.82 | 359.88 | 7,196 | +0.00(+0.00%) |
Feb 08, 2005 | 359.17 | 359.88 | 356.35 | 359.88 | 18,371 | +1.76(+0.49%) |
Feb 07, 2005 | 354.58 | 358.47 | 352.47 | 358.11 | 4,512 | +0.70(+0.20%) |
Feb 04, 2005 | 355.64 | 361.64 | 354.23 | 357.41 | 4,194 | +3.18(+0.90%) |
Feb 03, 2005 | 352.12 | 355.29 | 351.41 | 354.23 | 3,865 | +0.00(+0.00%) |
Feb 02, 2005 | 351.06 | 354.58 | 349.65 | 354.23 | 3,327 | +1.41(+0.40%) |
Feb 01, 2005 | 350.70 | 352.82 | 348.24 | 352.82 | 4,962 | -1.41(-0.40%) |
Jan 31, 2005 | 351.06 | 356.00 | 348.94 | 354.23 | 5,969 | +5.29(+1.52%) |
Jan 28, 2005 | 349.29 | 349.65 | 346.12 | 348.94 | 3,860 | -0.35(-0.10%) |
Jan 27, 2005 | 348.59 | 352.82 | 347.88 | 349.29 | 2,035 | -2.82(-0.80%) |
Jan 26, 2005 | 351.06 | 352.82 | 347.88 | 352.12 | 2,995 | +2.47(+0.71%) |
Jan 25, 2005 | 346.82 | 350.00 | 345.76 | 349.65 | 6,065 | +2.82(+0.81%) |
Jan 24, 2005 | 347.18 | 348.94 | 343.30 | 346.82 | 3,653 | +0.00(+0.00%) |
Jan 21, 2005 | 345.76 | 351.76 | 317.54 | 346.82 | 6,487 | +0.00(+0.00%) |
Jan 20, 2005 | 347.18 | 348.94 | 342.94 | 346.82 | 4,594 | -2.47(-0.71%) |
Jan 19, 2005 | 349.29 | 350.35 | 344.71 | 349.29 | 10,044 | +2.12(+0.61%) |
Jan 18, 2005 | 351.06 | 351.06 | 344.00 | 347.18 | 10,316 | -1.41(-0.40%) |
Jan 14, 2005 | 344.00 | 350.00 | 341.53 | 348.59 | 71,588 | +9.17(+2.70%) |
Jan 13, 2005 | 348.24 | 348.24 | 338.71 | 339.41 | 3,965 | -7.06(-2.04%) |
Jan 12, 2005 | 352.82 | 352.82 | 345.76 | 346.47 | 2,397 | -6.35(-1.80%) |
Jan 11, 2005 | 355.64 | 355.64 | 344.71 | 352.82 | 5,986 | -5.64(-1.57%) |
Jan 10, 2005 | 359.88 | 364.11 | 358.11 | 358.47 | 4,532 | +0.00(+0.00%) |
Jan 07, 2005 | 361.64 | 364.11 | 358.47 | 358.47 | 1,726 | -3.53(-0.97%) |
Jan 06, 2005 | 359.88 | 373.29 | 359.88 | 362.00 | 2,856 | +3.18(+0.89%) |
Jan 05, 2005 | 369.40 | 370.81 | 357.76 | 358.82 | 5,940 | -12.70(-3.42%) |
Jan 04, 2005 | 379.28 | 381.05 | 368.70 | 371.52 | 1,984 | -8.12(-2.14%) |