Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 145.15 | 146.50 | 144.50 | 146.02 | 6,100,000 | +0.55(+0.38%) |
Feb 25, 2005 | 143.45 | 145.80 | 142.08 | 145.47 | 7,380,000 | +1.40(+0.97%) |
Feb 24, 2005 | 140.85 | 144.36 | 140.65 | 144.07 | 7,052,800 | +3.07(+2.18%) |
Feb 23, 2005 | 136.49 | 141.00 | 136.49 | 141.00 | 6,061,600 | +4.51(+3.30%) |
Feb 22, 2005 | 140.00 | 140.15 | 136.00 | 136.49 | 7,261,200 | -3.65(-2.60%) |
Feb 18, 2005 | 140.84 | 141.74 | 139.52 | 140.14 | 5,197,200 | -0.27(-0.19%) |
Feb 17, 2005 | 140.55 | 140.84 | 139.51 | 140.41 | 4,013,200 | -0.14(-0.10%) |
Feb 16, 2005 | 137.67 | 140.79 | 137.30 | 140.55 | 6,838,000 | +2.88(+2.09%) |
Feb 15, 2005 | 135.84 | 138.63 | 135.68 | 137.67 | 6,248,400 | +1.93(+1.42%) |
Feb 14, 2005 | 133.87 | 135.82 | 133.51 | 135.74 | 6,720,400 | +2.24(+1.68%) |
Feb 11, 2005 | 134.40 | 135.04 | 133.31 | 133.50 | 9,006,800 | -0.48(-0.36%) |
Feb 10, 2005 | 134.75 | 135.92 | 133.10 | 133.98 | 15,467,200 | +5.43(+4.22%) |
Feb 09, 2005 | 129.50 | 130.24 | 128.04 | 128.55 | 4,571,200 | -0.43(-0.33%) |
Feb 08, 2005 | 129.25 | 130.40 | 128.78 | 128.98 | 4,002,800 | -0.27(-0.21%) |
Feb 07, 2005 | 129.50 | 130.25 | 127.59 | 129.25 | 5,429,600 | -1.20(-0.92%) |
Feb 04, 2005 | 130.85 | 131.40 | 130.00 | 130.45 | 5,264,800 | -0.40(-0.31%) |
Feb 03, 2005 | 130.65 | 131.25 | 129.89 | 130.85 | 5,346,400 | +0.20(+0.15%) |
Feb 02, 2005 | 130.99 | 131.65 | 129.67 | 130.65 | 6,450,800 | -0.45(-0.34%) |
Feb 01, 2005 | 127.45 | 131.50 | 127.11 | 131.10 | 6,132,400 | +4.05(+3.19%) |
Jan 31, 2005 | 126.85 | 127.84 | 126.50 | 127.05 | 4,149,600 | +1.08(+0.86%) |
Jan 28, 2005 | 125.50 | 126.70 | 125.13 | 125.97 | 3,939,600 | -0.78(-0.62%) |
Jan 27, 2005 | 125.00 | 127.22 | 124.75 | 126.75 | 3,672,800 | +1.85(+1.48%) |
Jan 26, 2005 | 124.40 | 125.24 | 123.94 | 124.90 | 4,466,800 | +0.59(+0.47%) |
Jan 25, 2005 | 126.15 | 126.45 | 123.85 | 124.31 | 5,268,800 | -1.83(-1.45%) |
Jan 24, 2005 | 127.70 | 127.75 | 125.77 | 126.14 | 3,795,600 | -1.13(-0.89%) |
Jan 21, 2005 | 126.70 | 129.00 | 126.41 | 127.27 | 6,406,400 | +1.11(+0.88%) |
Jan 20, 2005 | 127.85 | 128.84 | 125.29 | 126.16 | 6,586,400 | -1.44(-1.13%) |
Jan 19, 2005 | 128.15 | 129.12 | 127.27 | 127.60 | 4,879,200 | +1.07(+0.85%) |
Jan 18, 2005 | 127.20 | 127.50 | 126.25 | 126.53 | 6,742,400 | -1.37(-1.07%) |
Jan 14, 2005 | 128.17 | 128.99 | 127.68 | 127.90 | 5,261,200 | -0.27(-0.21%) |
Jan 13, 2005 | 126.95 | 128.99 | 126.94 | 128.17 | 6,777,600 | +1.88(+1.49%) |
Jan 12, 2005 | 125.50 | 126.85 | 124.78 | 126.29 | 5,779,200 | +1.72(+1.38%) |
Jan 11, 2005 | 126.03 | 126.42 | 124.07 | 124.57 | 5,212,800 | -1.13(-0.90%) |
Jan 10, 2005 | 124.92 | 126.97 | 124.48 | 125.70 | 6,071,600 | +1.76(+1.42%) |
Jan 07, 2005 | 123.50 | 125.00 | 122.21 | 123.94 | 5,314,800 | +0.44(+0.36%) |
Jan 06, 2005 | 122.00 | 124.48 | 121.10 | 123.50 | 4,973,200 | +1.67(+1.37%) |
Jan 05, 2005 | 120.70 | 123.27 | 120.56 | 121.83 | 7,191,200 | +1.18(+0.98%) |
Jan 04, 2005 | 123.00 | 124.22 | 119.70 | 120.65 | 7,233,200 | -2.14(-1.74%) |
Jan 03, 2005 | 124.20 | 124.75 | 122.08 | 122.79 | 6,419,600 | -1.96(-1.57%) |
Dec 31, 2004 | 124.60 | 125.84 | 124.55 | 124.75 | 3,363,200 | -0.84(-0.67%) |
Dec 30, 2004 | 125.90 | 126.40 | 125.59 | 125.59 | 2,376,800 | -0.74(-0.59%) |
Dec 29, 2004 | 125.85 | 126.88 | 125.67 | 126.33 | 2,621,200 | +0.50(+0.40%) |
Dec 28, 2004 | 124.70 | 125.92 | 124.50 | 125.83 | 3,368,800 | +1.73(+1.39%) |
Dec 27, 2004 | 124.68 | 125.00 | 123.66 | 124.10 | 2,803,600 | -0.68(-0.54%) |
Dec 23, 2004 | 125.35 | 125.38 | 123.35 | 124.78 | 3,214,000 | -0.72(-0.57%) |
Dec 22, 2004 | 124.50 | 125.50 | 123.94 | 125.50 | 4,562,000 | +1.46(+1.18%) |
Dec 21, 2004 | 123.57 | 124.76 | 123.10 | 124.04 | 5,667,600 | +0.48(+0.39%) |
Dec 20, 2004 | 122.89 | 124.64 | 122.30 | 123.56 | 6,549,600 | +0.85(+0.69%) |
Dec 17, 2004 | 123.50 | 124.08 | 122.53 | 122.71 | 7,734,400 | -0.86(-0.70%) |
Dec 16, 2004 | 126.05 | 126.12 | 123.15 | 123.57 | 8,630,000 | -2.63(-2.08%) |
Dec 15, 2004 | 124.70 | 126.20 | 124.66 | 126.20 | 4,743,200 | +1.50(+1.20%) |
Dec 14, 2004 | 126.25 | 126.51 | 123.85 | 124.70 | 9,889,200 | -2.19(-1.73%) |
Dec 13, 2004 | 125.15 | 127.56 | 124.19 | 126.89 | 9,370,000 | +1.06(+0.84%) |
Dec 10, 2004 | 123.45 | 126.45 | 123.17 | 125.83 | 8,103,600 | +2.28(+1.85%) |
Dec 09, 2004 | 120.10 | 123.74 | 119.85 | 123.55 | 8,042,800 | +3.05(+2.53%) |
Dec 08, 2004 | 118.90 | 120.70 | 118.89 | 120.50 | 6,298,000 | +1.60(+1.35%) |
Dec 07, 2004 | 120.00 | 120.70 | 118.04 | 118.90 | 6,943,600 | -0.68(-0.57%) |
Dec 06, 2004 | 118.74 | 120.30 | 116.59 | 119.58 | 9,569,600 | +0.85(+0.72%) |
Dec 03, 2004 | 118.40 | 119.00 | 116.74 | 118.73 | 6,068,800 | +0.68(+0.58%) |
Dec 02, 2004 | 118.56 | 118.88 | 117.30 | 118.05 | 7,975,600 | -0.51(-0.43%) |