Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 120.19 | 122.64 | 119.53 | 120.48 | 7,343 | -0.55(-0.46%) |
Apr 28, 2005 | 121.12 | 122.91 | 121.04 | 121.04 | 5,851 | -2.28(-1.85%) |
Apr 27, 2005 | 120.14 | 123.31 | 119.34 | 123.31 | 7,552 | +3.17(+2.64%) |
Apr 26, 2005 | 121.86 | 121.86 | 120.15 | 120.15 | 8,170 | +0.17(+0.14%) |
Apr 25, 2005 | 118.35 | 120.93 | 118.35 | 119.98 | 4,980 | +1.61(+1.36%) |
Apr 22, 2005 | 124.83 | 124.83 | 118.35 | 118.36 | 12,933 | -5.54(-4.47%) |
Apr 21, 2005 | 125.22 | 126.88 | 123.03 | 123.91 | 8,157 | +0.49(+0.40%) |
Apr 20, 2005 | 124.86 | 125.26 | 123.28 | 123.42 | 4,562 | -3.04(-2.40%) |
Apr 19, 2005 | 126.56 | 126.62 | 124.99 | 126.45 | 8,768 | -0.09(-0.07%) |
Apr 18, 2005 | 125.53 | 127.03 | 123.78 | 126.55 | 7,746 | +2.80(+2.27%) |
Apr 15, 2005 | 125.01 | 125.44 | 123.28 | 123.75 | 23,133 | +0.00(+0.00%) |
Apr 14, 2005 | 125.20 | 126.31 | 123.46 | 123.75 | 16,891 | -1.41(-1.12%) |
Apr 13, 2005 | 127.17 | 127.39 | 124.79 | 125.15 | 5,685 | -1.15(-0.91%) |
Apr 12, 2005 | 127.12 | 128.22 | 124.48 | 126.31 | 22,806 | -0.72(-0.57%) |
Apr 11, 2005 | 133.74 | 135.73 | 127.02 | 127.03 | 26,814 | -6.93(-5.17%) |
Apr 08, 2005 | 136.60 | 137.81 | 133.59 | 133.95 | 4,737 | -3.90(-2.83%) |
Apr 07, 2005 | 135.93 | 137.85 | 135.93 | 137.85 | 1,386 | +1.72(+1.26%) |
Apr 06, 2005 | 136.06 | 136.78 | 134.49 | 136.14 | 1,824 | +1.47(+1.09%) |
Apr 05, 2005 | 133.18 | 135.67 | 133.18 | 134.67 | 2,696 | +0.42(+0.31%) |
Apr 04, 2005 | 136.62 | 136.62 | 132.46 | 134.25 | 3,994 | -0.61(-0.45%) |
Apr 01, 2005 | 138.30 | 138.43 | 134.59 | 134.85 | 5,112 | -2.37(-1.73%) |
Mar 31, 2005 | 137.21 | 137.68 | 135.24 | 137.23 | 14,161 | -1.49(-1.07%) |
Mar 30, 2005 | 137.51 | 138.75 | 135.02 | 138.72 | 9,467 | +3.57(+2.64%) |
Mar 29, 2005 | 135.39 | 137.32 | 135.14 | 135.15 | 2,314 | -2.14(-1.56%) |
Mar 28, 2005 | 137.21 | 137.71 | 135.18 | 137.28 | 4,492 | +1.58(+1.17%) |
Mar 24, 2005 | 135.23 | 137.54 | 134.83 | 135.70 | 3,705 | +1.98(+1.48%) |
Mar 23, 2005 | 134.53 | 135.00 | 133.72 | 133.72 | 10,948 | -1.42(-1.05%) |
Mar 22, 2005 | 136.46 | 136.46 | 135.14 | 135.14 | 320 | -2.45(-1.78%) |
Mar 21, 2005 | 139.76 | 139.76 | 135.28 | 137.58 | 8,710 | -0.58(-0.42%) |
Mar 18, 2005 | 139.67 | 139.67 | 137.81 | 138.16 | 24,821 | -1.33(-0.95%) |
Mar 17, 2005 | 135.94 | 139.63 | 135.94 | 139.50 | 3,591 | +2.15(+1.56%) |
Mar 16, 2005 | 138.79 | 139.96 | 136.65 | 137.35 | 6,734 | -0.59(-0.43%) |
Mar 15, 2005 | 137.20 | 139.62 | 137.20 | 137.94 | 11,800 | +0.13(+0.10%) |
Mar 14, 2005 | 137.81 | 137.81 | 137.36 | 137.81 | 6,008 | +0.68(+0.50%) |
Mar 11, 2005 | 135.59 | 137.81 | 133.74 | 137.12 | 8,210 | +0.73(+0.54%) |
Mar 10, 2005 | 133.56 | 136.52 | 133.35 | 136.39 | 3,668 | +2.13(+1.58%) |
Mar 09, 2005 | 134.82 | 135.58 | 133.50 | 134.26 | 24,826 | -0.72(-0.53%) |
Mar 08, 2005 | 136.17 | 136.45 | 134.94 | 134.99 | 4,913 | -1.88(-1.38%) |
Mar 07, 2005 | 136.90 | 137.42 | 135.34 | 136.87 | 1,701 | +0.39(+0.29%) |
Mar 04, 2005 | 138.32 | 138.32 | 135.21 | 136.48 | 6,423 | +0.54(+0.40%) |
Mar 03, 2005 | 137.81 | 137.81 | 134.95 | 135.93 | 13,462 | -1.70(-1.23%) |
Mar 02, 2005 | 137.81 | 139.08 | 137.63 | 137.63 | 3,506 | -0.99(-0.72%) |
Mar 01, 2005 | 139.56 | 140.62 | 138.62 | 138.62 | 4,786 | +0.07(+0.05%) |
Feb 28, 2005 | 137.71 | 138.55 | 136.67 | 138.55 | 6,852 | +0.47(+0.34%) |
Feb 25, 2005 | 136.69 | 138.08 | 135.23 | 138.08 | 7,623 | +1.56(+1.14%) |
Feb 24, 2005 | 134.21 | 137.69 | 134.12 | 136.52 | 2,517 | +1.09(+0.80%) |
Feb 23, 2005 | 136.76 | 136.76 | 134.16 | 135.44 | 2,589 | +1.14(+0.85%) |
Feb 22, 2005 | 137.90 | 141.56 | 134.29 | 134.29 | 10,239 | -4.91(-3.53%) |
Feb 18, 2005 | 142.38 | 142.38 | 138.56 | 139.20 | 6,755 | -1.56(-1.11%) |
Feb 17, 2005 | 143.42 | 143.42 | 140.34 | 140.76 | 5,033 | -1.80(-1.26%) |
Feb 16, 2005 | 138.75 | 144.71 | 138.75 | 142.56 | 10,097 | +1.94(+1.38%) |
Feb 15, 2005 | 140.62 | 141.56 | 138.18 | 140.62 | 6,663 | -0.71(-0.50%) |
Feb 14, 2005 | 139.49 | 141.99 | 139.49 | 141.33 | 4,994 | -0.22(-0.16%) |
Feb 11, 2005 | 137.40 | 141.56 | 136.96 | 141.56 | 4,241 | +3.42(+2.48%) |
Feb 10, 2005 | 137.44 | 139.27 | 136.87 | 138.14 | 3,929 | -1.17(-0.84%) |
Feb 09, 2005 | 138.55 | 140.21 | 138.31 | 139.31 | 8,449 | -0.09(-0.07%) |
Feb 08, 2005 | 138.67 | 139.66 | 137.94 | 139.40 | 4,123 | -0.23(-0.17%) |
Feb 07, 2005 | 137.53 | 139.82 | 136.86 | 139.63 | 5,440 | -0.02(-0.01%) |
Feb 04, 2005 | 137.84 | 139.65 | 136.19 | 139.65 | 4,058 | +3.06(+2.24%) |
Feb 03, 2005 | 134.12 | 136.68 | 134.12 | 136.59 | 2,570 | -0.89(-0.65%) |
Feb 02, 2005 | 132.18 | 137.48 | 131.89 | 137.48 | 9,585 | +3.00(+2.23%) |