Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 137.08 | 137.54 | 135.11 | 137.10 | 14,175 | -1.49(-1.07%) |
Mar 30, 2005 | 137.38 | 138.61 | 134.90 | 138.59 | 9,476 | +3.57(+2.64%) |
Mar 29, 2005 | 135.26 | 137.19 | 135.01 | 135.02 | 2,316 | -2.13(-1.56%) |
Mar 28, 2005 | 137.08 | 137.58 | 135.05 | 137.15 | 4,497 | +1.58(+1.17%) |
Mar 24, 2005 | 135.10 | 137.41 | 134.70 | 135.57 | 3,709 | +1.98(+1.48%) |
Mar 23, 2005 | 134.40 | 134.87 | 133.59 | 133.59 | 10,959 | -1.41(-1.05%) |
Mar 22, 2005 | 136.33 | 136.33 | 135.01 | 135.01 | 320 | -2.44(-1.78%) |
Mar 21, 2005 | 139.62 | 139.62 | 135.15 | 137.45 | 8,719 | -0.58(-0.42%) |
Mar 18, 2005 | 139.54 | 139.54 | 137.68 | 138.03 | 24,844 | -1.33(-0.95%) |
Mar 17, 2005 | 135.81 | 139.50 | 135.81 | 139.36 | 3,595 | +2.14(+1.56%) |
Mar 16, 2005 | 138.66 | 139.83 | 136.51 | 137.22 | 6,740 | -0.59(-0.43%) |
Mar 15, 2005 | 137.07 | 139.48 | 137.07 | 137.81 | 11,812 | +0.13(+0.10%) |
Mar 14, 2005 | 137.68 | 137.68 | 137.23 | 137.68 | 6,014 | +0.68(+0.50%) |
Mar 11, 2005 | 135.47 | 137.68 | 133.61 | 136.99 | 8,218 | +0.73(+0.54%) |
Mar 10, 2005 | 133.43 | 136.39 | 133.23 | 136.26 | 3,671 | +2.13(+1.58%) |
Mar 09, 2005 | 134.69 | 135.45 | 133.38 | 134.14 | 24,850 | -0.72(-0.53%) |
Mar 08, 2005 | 136.04 | 136.32 | 134.81 | 134.86 | 4,917 | -1.88(-1.38%) |
Mar 07, 2005 | 136.77 | 137.29 | 135.21 | 136.74 | 1,703 | +0.39(+0.29%) |
Mar 04, 2005 | 138.19 | 138.19 | 135.08 | 136.35 | 6,429 | +0.54(+0.40%) |
Mar 03, 2005 | 137.68 | 137.68 | 134.82 | 135.80 | 13,475 | -1.69(-1.23%) |
Mar 02, 2005 | 137.68 | 138.95 | 137.50 | 137.50 | 3,509 | -0.99(-0.72%) |
Mar 01, 2005 | 139.43 | 140.49 | 138.49 | 138.49 | 4,790 | +0.08(+0.05%) |
Feb 28, 2005 | 137.58 | 138.42 | 136.54 | 138.42 | 6,859 | +0.47(+0.34%) |
Feb 25, 2005 | 136.56 | 137.95 | 135.10 | 137.95 | 7,631 | +1.56(+1.14%) |
Feb 24, 2005 | 134.08 | 137.56 | 134.00 | 136.39 | 2,519 | +1.09(+0.80%) |
Feb 23, 2005 | 136.63 | 136.63 | 134.03 | 135.31 | 2,592 | +1.14(+0.85%) |
Feb 22, 2005 | 137.77 | 141.42 | 134.16 | 134.16 | 10,249 | -4.91(-3.53%) |
Feb 18, 2005 | 142.25 | 142.25 | 138.43 | 139.07 | 6,761 | -1.56(-1.11%) |
Feb 17, 2005 | 143.29 | 143.29 | 140.21 | 140.63 | 5,038 | -1.80(-1.26%) |
Feb 16, 2005 | 138.61 | 144.57 | 138.61 | 142.43 | 10,107 | +1.94(+1.38%) |
Feb 15, 2005 | 140.49 | 141.42 | 138.05 | 140.49 | 6,670 | -0.71(-0.50%) |
Feb 14, 2005 | 139.35 | 141.85 | 139.35 | 141.20 | 4,999 | -0.22(-0.16%) |
Feb 11, 2005 | 137.27 | 141.42 | 136.82 | 141.42 | 4,245 | +3.42(+2.48%) |
Feb 10, 2005 | 137.31 | 139.14 | 136.74 | 138.00 | 3,933 | -1.17(-0.84%) |
Feb 09, 2005 | 138.42 | 140.07 | 138.18 | 139.18 | 8,457 | -0.09(-0.07%) |
Feb 08, 2005 | 138.54 | 139.53 | 137.81 | 139.27 | 4,127 | -0.23(-0.17%) |
Feb 07, 2005 | 137.40 | 139.69 | 136.73 | 139.50 | 5,445 | -0.02(-0.01%) |
Feb 04, 2005 | 137.71 | 139.52 | 136.07 | 139.52 | 4,062 | +3.06(+2.24%) |
Feb 03, 2005 | 134.00 | 136.55 | 134.00 | 136.46 | 2,573 | -0.89(-0.65%) |
Feb 02, 2005 | 132.06 | 137.35 | 131.77 | 137.35 | 9,594 | +3.00(+2.23%) |
Feb 01, 2005 | 133.56 | 134.36 | 131.21 | 134.35 | 17,183 | +1.36(+1.02%) |
Jan 31, 2005 | 132.05 | 133.84 | 131.83 | 132.99 | 5,902 | +1.48(+1.13%) |
Jan 28, 2005 | 127.62 | 131.51 | 127.56 | 131.51 | 2,285 | +1.68(+1.29%) |
Jan 27, 2005 | 129.62 | 131.74 | 128.17 | 129.84 | 4,270 | +0.12(+0.09%) |
Jan 26, 2005 | 128.89 | 130.14 | 127.09 | 129.72 | 4,240 | +0.52(+0.40%) |
Jan 25, 2005 | 126.60 | 129.20 | 125.51 | 129.20 | 7,442 | +3.09(+2.45%) |
Jan 24, 2005 | 127.42 | 127.42 | 125.01 | 126.11 | 3,111 | +0.80(+0.64%) |
Jan 21, 2005 | 126.63 | 126.63 | 124.80 | 125.31 | 5,040 | -0.09(-0.07%) |
Jan 20, 2005 | 125.82 | 128.27 | 125.04 | 125.41 | 15,866 | -2.06(-1.62%) |
Jan 19, 2005 | 127.37 | 130.16 | 126.12 | 127.47 | 9,359 | -0.10(-0.08%) |
Jan 18, 2005 | 126.61 | 130.12 | 125.57 | 127.57 | 7,794 | +0.26(+0.21%) |
Jan 14, 2005 | 126.44 | 129.33 | 124.64 | 127.31 | 9,933 | -0.22(-0.18%) |
Jan 13, 2005 | 127.48 | 131.07 | 126.17 | 127.53 | 7,256 | -1.87(-1.45%) |
Jan 12, 2005 | 128.67 | 129.56 | 125.51 | 129.41 | 6,359 | +3.62(+2.88%) |
Jan 11, 2005 | 126.47 | 127.74 | 124.29 | 125.78 | 7,401 | -2.66(-2.07%) |
Jan 10, 2005 | 126.91 | 128.97 | 126.91 | 128.44 | 18,850 | +0.64(+0.50%) |
Jan 07, 2005 | 131.13 | 133.46 | 127.81 | 127.81 | 46,769 | -3.41(-2.60%) |
Jan 06, 2005 | 131.31 | 134.59 | 131.21 | 131.21 | 13,905 | -0.07(-0.06%) |
Jan 05, 2005 | 131.60 | 135.34 | 131.13 | 131.29 | 15,950 | -1.81(-1.36%) |
Jan 04, 2005 | 134.02 | 136.18 | 131.54 | 133.10 | 11,156 | -2.18(-1.61%) |