Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 120.09 | 122.53 | 119.42 | 120.38 | 7,349 | -0.55(-0.46%) |
Apr 28, 2005 | 121.02 | 122.81 | 120.93 | 120.93 | 5,856 | -2.28(-1.85%) |
Apr 27, 2005 | 120.03 | 123.21 | 119.24 | 123.21 | 7,558 | +3.17(+2.64%) |
Apr 26, 2005 | 121.76 | 121.76 | 120.04 | 120.04 | 8,177 | +0.17(+0.14%) |
Apr 25, 2005 | 118.25 | 120.83 | 118.25 | 119.88 | 4,984 | +1.61(+1.36%) |
Apr 22, 2005 | 124.73 | 124.73 | 118.25 | 118.26 | 12,944 | -5.54(-4.47%) |
Apr 21, 2005 | 125.11 | 126.77 | 122.93 | 123.80 | 8,164 | +0.49(+0.39%) |
Apr 20, 2005 | 124.75 | 125.16 | 123.17 | 123.31 | 4,566 | -3.03(-2.40%) |
Apr 19, 2005 | 126.45 | 126.52 | 124.89 | 126.35 | 8,775 | -0.09(-0.07%) |
Apr 18, 2005 | 125.42 | 126.92 | 123.68 | 126.44 | 7,753 | +2.80(+2.27%) |
Apr 15, 2005 | 124.91 | 125.33 | 123.17 | 123.64 | 23,153 | +0.00(+0.00%) |
Apr 14, 2005 | 125.09 | 126.20 | 123.36 | 123.64 | 16,905 | -1.41(-1.12%) |
Apr 13, 2005 | 127.06 | 127.28 | 124.68 | 125.05 | 5,690 | -1.15(-0.91%) |
Apr 12, 2005 | 127.01 | 128.11 | 124.37 | 126.20 | 22,825 | -0.72(-0.57%) |
Apr 11, 2005 | 133.62 | 135.61 | 126.91 | 126.92 | 26,837 | -6.92(-5.17%) |
Apr 08, 2005 | 136.48 | 137.69 | 133.47 | 133.84 | 4,741 | -3.90(-2.83%) |
Apr 07, 2005 | 135.82 | 137.74 | 135.82 | 137.74 | 1,387 | +1.71(+1.26%) |
Apr 06, 2005 | 135.95 | 136.66 | 134.37 | 136.02 | 1,825 | +1.47(+1.09%) |
Apr 05, 2005 | 133.06 | 135.55 | 133.06 | 134.55 | 2,698 | +0.42(+0.31%) |
Apr 04, 2005 | 136.50 | 136.50 | 132.35 | 134.13 | 3,998 | -0.61(-0.45%) |
Apr 01, 2005 | 138.19 | 138.31 | 134.48 | 134.74 | 5,117 | -2.37(-1.73%) |
Mar 31, 2005 | 137.09 | 137.56 | 135.12 | 137.11 | 14,173 | -1.49(-1.08%) |
Mar 30, 2005 | 137.39 | 138.63 | 134.91 | 138.60 | 9,475 | +3.57(+2.64%) |
Mar 29, 2005 | 135.27 | 137.20 | 135.02 | 135.03 | 2,316 | -2.13(-1.56%) |
Mar 28, 2005 | 137.09 | 137.60 | 135.07 | 137.16 | 4,496 | +1.58(+1.17%) |
Mar 24, 2005 | 135.11 | 137.42 | 134.71 | 135.58 | 3,708 | +1.98(+1.48%) |
Mar 23, 2005 | 134.41 | 134.88 | 133.61 | 133.61 | 10,958 | -1.41(-1.05%) |
Mar 22, 2005 | 136.34 | 136.34 | 135.02 | 135.02 | 320 | -2.44(-1.78%) |
Mar 21, 2005 | 139.64 | 139.64 | 135.16 | 137.47 | 8,718 | -0.58(-0.42%) |
Mar 18, 2005 | 139.55 | 139.55 | 137.69 | 138.05 | 24,842 | -1.33(-0.95%) |
Mar 17, 2005 | 135.83 | 139.52 | 135.83 | 139.38 | 3,594 | +2.15(+1.56%) |
Mar 16, 2005 | 138.67 | 139.84 | 136.53 | 137.23 | 6,739 | -0.59(-0.43%) |
Mar 15, 2005 | 137.08 | 139.50 | 137.08 | 137.82 | 11,811 | +0.13(+0.10%) |
Mar 14, 2005 | 137.69 | 137.69 | 137.24 | 137.69 | 6,013 | +0.68(+0.50%) |
Mar 11, 2005 | 135.48 | 137.69 | 133.62 | 137.01 | 8,217 | +0.73(+0.54%) |
Mar 10, 2005 | 133.45 | 136.41 | 133.24 | 136.28 | 3,671 | +2.13(+1.59%) |
Mar 09, 2005 | 134.70 | 135.46 | 133.39 | 134.15 | 24,847 | -0.72(-0.54%) |
Mar 08, 2005 | 136.05 | 136.33 | 134.82 | 134.87 | 4,917 | -1.88(-1.38%) |
Mar 07, 2005 | 136.78 | 137.31 | 135.23 | 136.75 | 1,702 | +0.39(+0.29%) |
Mar 04, 2005 | 138.21 | 138.21 | 135.09 | 136.36 | 6,429 | +0.54(+0.40%) |
Mar 03, 2005 | 137.69 | 137.69 | 134.83 | 135.82 | 13,474 | -1.69(-1.23%) |
Mar 02, 2005 | 137.69 | 138.96 | 137.51 | 137.51 | 3,509 | -0.99(-0.72%) |
Mar 01, 2005 | 139.44 | 140.50 | 138.50 | 138.50 | 4,790 | +0.07(+0.05%) |
Feb 28, 2005 | 137.60 | 138.43 | 136.56 | 138.43 | 6,858 | +0.47(+0.34%) |
Feb 25, 2005 | 136.57 | 137.96 | 135.11 | 137.96 | 7,630 | +1.55(+1.14%) |
Feb 24, 2005 | 134.09 | 137.58 | 134.01 | 136.41 | 2,519 | +1.09(+0.80%) |
Feb 23, 2005 | 136.64 | 136.64 | 134.05 | 135.32 | 2,592 | +1.14(+0.85%) |
Feb 22, 2005 | 137.78 | 141.44 | 134.18 | 134.18 | 10,248 | -4.91(-3.53%) |
Feb 18, 2005 | 142.26 | 142.26 | 138.44 | 139.09 | 6,761 | -1.55(-1.11%) |
Feb 17, 2005 | 143.30 | 143.30 | 140.22 | 140.64 | 5,038 | -1.80(-1.26%) |
Feb 16, 2005 | 138.63 | 144.58 | 138.63 | 142.44 | 10,106 | +1.94(+1.38%) |
Feb 15, 2005 | 140.50 | 141.44 | 138.06 | 140.50 | 6,669 | -0.71(-0.50%) |
Feb 14, 2005 | 139.37 | 141.87 | 139.37 | 141.21 | 4,998 | -0.23(-0.16%) |
Feb 11, 2005 | 137.29 | 141.44 | 136.84 | 141.44 | 4,244 | +3.42(+2.48%) |
Feb 10, 2005 | 137.32 | 139.15 | 136.75 | 138.02 | 3,933 | -1.17(-0.84%) |
Feb 09, 2005 | 138.43 | 140.09 | 138.20 | 139.19 | 8,456 | -0.09(-0.07%) |
Feb 08, 2005 | 138.55 | 139.54 | 137.82 | 139.28 | 4,127 | -0.23(-0.17%) |
Feb 07, 2005 | 137.41 | 139.70 | 136.74 | 139.52 | 5,444 | -0.02(-0.01%) |
Feb 04, 2005 | 137.72 | 139.53 | 136.08 | 139.53 | 4,062 | +3.06(+2.24%) |
Feb 03, 2005 | 134.01 | 136.57 | 134.01 | 136.47 | 2,572 | -0.89(-0.65%) |
Feb 02, 2005 | 132.07 | 137.36 | 131.78 | 137.36 | 9,593 | +3.00(+2.23%) |