Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 157.80 | 159.56 | 156.87 | 159.47 | 5,313,547 | +2.34(+1.49%) |
Apr 28, 2005 | 158.94 | 160.53 | 156.92 | 157.14 | 4,972,551 | -3.22(-2.01%) |
Apr 27, 2005 | 158.81 | 160.75 | 158.33 | 160.35 | 4,011,827 | +0.97(+0.61%) |
Apr 26, 2005 | 160.35 | 161.24 | 159.30 | 159.38 | 4,073,638 | -0.88(-0.55%) |
Apr 25, 2005 | 160.13 | 160.66 | 159.25 | 160.27 | 3,783,126 | +1.23(+0.78%) |
Apr 22, 2005 | 158.59 | 159.96 | 157.18 | 159.03 | 4,500,463 | -0.09(-0.06%) |
Apr 21, 2005 | 157.71 | 159.16 | 156.92 | 159.12 | 4,356,228 | +2.64(+1.69%) |
Apr 20, 2005 | 157.93 | 158.64 | 155.73 | 156.48 | 5,370,569 | -2.12(-1.33%) |
Apr 19, 2005 | 159.69 | 160.00 | 158.15 | 158.59 | 4,593,123 | +0.00(+0.00%) |
Apr 18, 2005 | 157.49 | 160.27 | 157.49 | 158.59 | 6,229,189 | +1.10(+0.70%) |
Apr 15, 2005 | 157.80 | 160.75 | 157.49 | 157.49 | 9,496,372 | +1.10(+0.70%) |
Apr 14, 2005 | 157.40 | 159.38 | 155.95 | 156.39 | 5,700,238 | -0.62(-0.39%) |
Apr 13, 2005 | 158.81 | 159.56 | 156.56 | 157.01 | 4,609,059 | -1.98(-1.25%) |
Apr 12, 2005 | 157.14 | 159.91 | 156.21 | 158.99 | 4,418,221 | +1.19(+0.75%) |
Apr 11, 2005 | 157.53 | 158.33 | 157.36 | 157.80 | 2,623,643 | +0.35(+0.22%) |
Apr 08, 2005 | 157.27 | 158.41 | 157.14 | 157.45 | 3,899,894 | -0.18(-0.11%) |
Apr 07, 2005 | 156.74 | 157.93 | 156.43 | 157.62 | 3,264,481 | +1.23(+0.79%) |
Apr 06, 2005 | 156.74 | 157.40 | 156.12 | 156.39 | 3,163,036 | +0.00(+0.00%) |
Apr 05, 2005 | 155.16 | 156.39 | 154.94 | 156.39 | 3,615,284 | +1.15(+0.74%) |
Apr 04, 2005 | 156.48 | 156.52 | 154.27 | 155.24 | 4,672,641 | -1.01(-0.65%) |
Apr 01, 2005 | 159.38 | 159.56 | 156.17 | 156.26 | 4,703,127 | -2.60(-1.64%) |
Mar 31, 2005 | 159.03 | 159.25 | 158.41 | 158.86 | 3,892,834 | -0.62(-0.39%) |
Mar 30, 2005 | 156.83 | 159.56 | 156.78 | 159.47 | 4,344,265 | +2.95(+1.89%) |
Mar 29, 2005 | 157.80 | 158.46 | 156.08 | 156.52 | 4,120,831 | -1.94(-1.22%) |
Mar 28, 2005 | 158.15 | 159.43 | 158.02 | 158.46 | 3,215,495 | +1.06(+0.67%) |
Mar 24, 2005 | 157.84 | 159.03 | 157.31 | 157.40 | 4,082,514 | +1.01(+0.65%) |
Mar 23, 2005 | 156.39 | 157.80 | 155.86 | 156.39 | 5,097,127 | +0.00(+0.00%) |
Mar 22, 2005 | 158.59 | 159.43 | 156.04 | 156.39 | 4,125,212 | -2.25(-1.42%) |
Mar 21, 2005 | 157.40 | 159.12 | 156.30 | 158.64 | 3,873,994 | +0.57(+0.36%) |
Mar 18, 2005 | 155.99 | 158.06 | 155.42 | 158.06 | 9,708,343 | +2.25(+1.44%) |
Mar 17, 2005 | 157.05 | 157.31 | 155.38 | 155.82 | 3,345,156 | -1.63(-1.04%) |
Mar 16, 2005 | 157.75 | 159.12 | 156.30 | 157.45 | 4,085,306 | -1.15(-0.72%) |
Mar 15, 2005 | 159.82 | 160.71 | 158.59 | 158.59 | 3,946,088 | -0.97(-0.61%) |
Mar 14, 2005 | 157.71 | 159.56 | 157.62 | 159.56 | 3,931,401 | +1.76(+1.12%) |
Mar 11, 2005 | 158.72 | 159.21 | 157.49 | 157.80 | 2,990,858 | -1.36(-0.86%) |
Mar 10, 2005 | 157.93 | 159.60 | 157.71 | 159.16 | 3,543,893 | +1.72(+1.09%) |
Mar 09, 2005 | 158.06 | 159.08 | 157.27 | 157.45 | 3,530,341 | -1.41(-0.89%) |
Mar 08, 2005 | 158.72 | 159.52 | 158.64 | 158.86 | 2,729,220 | -0.31(-0.19%) |
Mar 07, 2005 | 159.34 | 159.82 | 158.81 | 159.16 | 2,789,147 | +0.04(+0.03%) |
Mar 04, 2005 | 157.80 | 159.60 | 157.36 | 159.12 | 4,614,507 | +2.51(+1.60%) |
Mar 03, 2005 | 157.45 | 157.84 | 156.17 | 156.61 | 4,077,520 | -0.22(-0.14%) |
Mar 02, 2005 | 154.54 | 157.23 | 154.45 | 156.83 | 4,027,421 | +1.67(+1.08%) |
Mar 01, 2005 | 155.38 | 155.90 | 154.85 | 155.16 | 3,678,616 | +0.09(+0.06%) |
Feb 28, 2005 | 156.04 | 156.30 | 154.80 | 155.07 | 4,229,450 | -1.85(-1.18%) |
Feb 25, 2005 | 156.61 | 157.27 | 155.99 | 156.92 | 3,233,655 | +0.31(+0.20%) |
Feb 24, 2005 | 154.63 | 156.87 | 154.41 | 156.61 | 3,640,140 | +1.23(+0.79%) |
Feb 23, 2005 | 154.85 | 155.82 | 154.72 | 155.38 | 4,423,442 | -0.35(-0.23%) |
Feb 22, 2005 | 156.78 | 158.19 | 155.68 | 155.73 | 4,898,458 | -2.33(-1.48%) |
Feb 18, 2005 | 158.86 | 158.86 | 157.23 | 158.06 | 5,029,028 | -0.66(-0.42%) |
Feb 17, 2005 | 159.16 | 160.35 | 158.68 | 158.72 | 3,679,683 | -0.84(-0.52%) |
Feb 16, 2005 | 159.74 | 160.09 | 158.86 | 159.56 | 3,065,495 | -0.75(-0.47%) |
Feb 15, 2005 | 159.78 | 161.28 | 159.69 | 160.31 | 3,541,237 | +0.31(+0.19%) |
Feb 14, 2005 | 159.60 | 160.35 | 159.47 | 160.00 | 2,380,142 | +0.40(+0.25%) |
Feb 11, 2005 | 158.59 | 160.66 | 158.37 | 159.60 | 3,650,605 | +0.79(+0.50%) |
Feb 10, 2005 | 159.34 | 159.65 | 158.64 | 158.81 | 2,939,238 | -0.18(-0.11%) |
Feb 09, 2005 | 160.00 | 160.18 | 158.02 | 158.99 | 4,358,271 | -1.50(-0.93%) |
Feb 08, 2005 | 159.82 | 160.93 | 159.47 | 160.49 | 3,989,082 | +0.88(+0.55%) |
Feb 07, 2005 | 158.81 | 160.18 | 158.81 | 159.60 | 3,143,423 | -0.09(-0.06%) |
Feb 04, 2005 | 158.68 | 160.04 | 158.68 | 159.69 | 4,009,125 | +0.79(+0.50%) |
Feb 03, 2005 | 159.25 | 159.25 | 158.28 | 158.90 | 2,992,038 | -0.79(-0.50%) |
Feb 02, 2005 | 159.38 | 159.82 | 158.59 | 159.69 | 3,164,693 | -0.13(-0.08%) |