Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 259.31 | 259.80 | 258.83 | 259.80 | 2,702 | +0.00(+0.00%) |
Apr 28, 2005 | 260.76 | 261.48 | 259.80 | 259.80 | 5,300 | -2.89(-1.10%) |
Apr 27, 2005 | 259.80 | 262.68 | 259.80 | 262.68 | 3,949 | +2.41(+0.92%) |
Apr 26, 2005 | 263.64 | 263.64 | 260.28 | 260.28 | 8,625 | -2.69(-1.02%) |
Apr 25, 2005 | 263.64 | 263.78 | 262.20 | 262.97 | 6,027 | -0.29(-0.11%) |
Apr 22, 2005 | 263.16 | 264.10 | 263.16 | 263.26 | 6,963 | +1.06(+0.40%) |
Apr 21, 2005 | 262.20 | 263.16 | 261.72 | 262.20 | 4,676 | +0.96(+0.37%) |
Apr 20, 2005 | 264.61 | 264.61 | 261.24 | 261.24 | 18,914 | -4.33(-1.63%) |
Apr 19, 2005 | 262.68 | 265.57 | 262.68 | 265.57 | 4,676 | +1.92(+0.73%) |
Apr 18, 2005 | 262.68 | 263.64 | 261.94 | 263.64 | 3,845 | +0.96(+0.37%) |
Apr 15, 2005 | 263.64 | 264.61 | 262.68 | 262.68 | 1,662 | -1.92(-0.73%) |
Apr 14, 2005 | 265.09 | 268.46 | 264.61 | 264.61 | 3,429 | -1.92(-0.72%) |
Apr 13, 2005 | 267.01 | 268.70 | 266.53 | 266.53 | 3,637 | -1.20(-0.45%) |
Apr 12, 2005 | 269.42 | 269.42 | 266.53 | 267.73 | 2,598 | -2.65(-0.98%) |
Apr 11, 2005 | 270.86 | 270.86 | 269.90 | 270.38 | 3,949 | +0.00(+0.00%) |
Apr 08, 2005 | 269.90 | 270.69 | 268.46 | 270.38 | 3,221 | -0.83(-0.31%) |
Apr 07, 2005 | 267.02 | 271.21 | 266.53 | 271.21 | 5,196 | +4.20(+1.57%) |
Apr 06, 2005 | 267.50 | 268.46 | 265.61 | 267.01 | 6,859 | -0.48(-0.18%) |
Apr 05, 2005 | 265.57 | 268.94 | 264.13 | 267.49 | 5,508 | +1.40(+0.52%) |
Apr 04, 2005 | 265.34 | 266.10 | 263.64 | 266.10 | 5,300 | +0.77(+0.29%) |
Apr 01, 2005 | 265.09 | 267.69 | 264.61 | 265.33 | 14,342 | -1.20(-0.45%) |
Mar 31, 2005 | 272.79 | 273.27 | 266.53 | 266.53 | 16,420 | -7.08(-2.59%) |
Mar 30, 2005 | 267.98 | 274.81 | 267.92 | 273.61 | 10,600 | +1.31(+0.48%) |
Mar 29, 2005 | 271.34 | 273.75 | 271.10 | 272.31 | 3,533 | +0.96(+0.35%) |
Mar 28, 2005 | 271.82 | 272.31 | 268.94 | 271.34 | 7,067 | +0.48(+0.18%) |
Mar 24, 2005 | 271.34 | 271.82 | 270.86 | 270.86 | 2,286 | -0.96(-0.35%) |
Mar 23, 2005 | 272.11 | 272.55 | 271.34 | 271.82 | 3,013 | -1.25(-0.46%) |
Mar 22, 2005 | 268.94 | 274.22 | 268.46 | 273.07 | 7,482 | +2.21(+0.82%) |
Mar 21, 2005 | 271.34 | 273.27 | 270.38 | 270.86 | 3,637 | -1.44(-0.53%) |
Mar 18, 2005 | 272.31 | 275.19 | 271.34 | 272.31 | 3,117 | -0.96(-0.35%) |
Mar 17, 2005 | 269.42 | 273.27 | 268.94 | 273.27 | 4,468 | +4.81(+1.79%) |
Mar 16, 2005 | 276.78 | 276.78 | 268.46 | 268.46 | 6,859 | -9.28(-3.34%) |
Mar 15, 2005 | 276.39 | 277.74 | 274.71 | 277.74 | 8,002 | +0.38(+0.14%) |
Mar 14, 2005 | 273.27 | 279.52 | 272.76 | 277.36 | 7,274 | +3.70(+1.35%) |
Mar 11, 2005 | 271.34 | 273.65 | 270.38 | 273.65 | 5,300 | +0.42(+0.15%) |
Mar 10, 2005 | 270.38 | 274.86 | 268.46 | 273.23 | 11,224 | +1.40(+0.52%) |
Mar 09, 2005 | 268.46 | 274.95 | 267.49 | 271.82 | 8,937 | +3.37(+1.25%) |
Mar 08, 2005 | 270.15 | 272.31 | 264.61 | 268.46 | 13,094 | -2.66(-0.98%) |
Mar 07, 2005 | 267.49 | 271.34 | 266.30 | 271.11 | 8,625 | +2.66(+0.99%) |
Mar 04, 2005 | 262.69 | 268.46 | 262.69 | 268.46 | 11,016 | +5.76(+2.19%) |
Mar 03, 2005 | 261.74 | 263.64 | 261.72 | 262.69 | 6,547 | +0.95(+0.36%) |
Mar 02, 2005 | 260.28 | 264.13 | 260.28 | 261.74 | 9,145 | +1.46(+0.56%) |
Mar 01, 2005 | 262.68 | 264.61 | 258.84 | 260.28 | 15,381 | -3.37(-1.28%) |
Feb 28, 2005 | 263.64 | 265.57 | 262.20 | 263.64 | 5,404 | +1.00(+0.38%) |
Feb 25, 2005 | 260.76 | 262.65 | 260.28 | 262.64 | 2,494 | +1.41(+0.54%) |
Feb 24, 2005 | 262.68 | 264.32 | 258.50 | 261.24 | 19,850 | -1.93(-0.73%) |
Feb 23, 2005 | 270.86 | 270.86 | 260.81 | 263.16 | 4,988 | -7.70(-2.84%) |
Feb 22, 2005 | 273.62 | 273.62 | 270.38 | 270.86 | 5,716 | -3.72(-1.36%) |
Feb 18, 2005 | 270.38 | 274.58 | 269.43 | 274.58 | 13,614 | +5.12(+1.90%) |
Feb 17, 2005 | 271.34 | 271.34 | 269.18 | 269.47 | 6,339 | -1.88(-0.69%) |
Feb 16, 2005 | 267.25 | 271.34 | 267.25 | 271.34 | 6,963 | +4.09(+1.53%) |
Feb 15, 2005 | 267.49 | 268.57 | 266.53 | 267.25 | 6,027 | -0.24(-0.09%) |
Feb 14, 2005 | 266.53 | 268.43 | 266.53 | 267.49 | 9,041 | +1.93(+0.72%) |
Feb 11, 2005 | 265.57 | 268.70 | 264.61 | 265.57 | 11,016 | +1.45(+0.55%) |
Feb 10, 2005 | 262.68 | 264.13 | 262.68 | 264.12 | 5,923 | +0.47(+0.18%) |
Feb 09, 2005 | 261.96 | 265.11 | 261.96 | 263.64 | 11,224 | +0.05(+0.02%) |
Feb 08, 2005 | 263.16 | 263.64 | 261.91 | 263.60 | 14,238 | +0.05(+0.02%) |
Feb 07, 2005 | 260.76 | 263.63 | 260.76 | 263.55 | 14,134 | +1.83(+0.70%) |
Feb 04, 2005 | 261.00 | 263.54 | 261.00 | 261.72 | 6,963 | +0.24(+0.09%) |
Feb 03, 2005 | 259.31 | 262.18 | 259.31 | 261.48 | 6,963 | +1.59(+0.61%) |
Feb 02, 2005 | 258.83 | 261.72 | 258.74 | 259.89 | 14,653 | +1.84(+0.71%) |