Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 75.45 | 75.46 | 74.55 | 74.95 | 3,622,200 | -0.56(-0.74%) |
Mar 30, 2005 | 73.05 | 75.57 | 72.41 | 75.51 | 5,066,600 | +2.96(+4.08%) |
Mar 29, 2005 | 74.05 | 74.68 | 72.26 | 72.55 | 4,442,000 | -1.23(-1.67%) |
Mar 28, 2005 | 72.95 | 74.12 | 72.50 | 73.78 | 3,721,800 | +0.83(+1.14%) |
Mar 24, 2005 | 72.40 | 73.12 | 72.07 | 72.95 | 3,446,800 | +0.80(+1.11%) |
Mar 23, 2005 | 74.07 | 74.07 | 71.85 | 72.15 | 5,703,800 | -1.78(-2.41%) |
Mar 22, 2005 | 73.68 | 75.11 | 73.68 | 73.93 | 3,203,600 | +0.25(+0.34%) |
Mar 21, 2005 | 74.00 | 74.48 | 72.81 | 73.68 | 4,345,000 | -0.22(-0.30%) |
Mar 18, 2005 | 75.38 | 75.42 | 73.00 | 73.90 | 7,701,800 | -1.47(-1.95%) |
Mar 17, 2005 | 75.10 | 75.53 | 73.71 | 75.37 | 3,934,600 | +0.75(+1.01%) |
Mar 16, 2005 | 75.60 | 75.65 | 73.87 | 74.62 | 4,288,000 | -1.05(-1.39%) |
Mar 15, 2005 | 74.85 | 75.91 | 74.56 | 75.67 | 5,145,400 | +0.91(+1.22%) |
Mar 14, 2005 | 74.65 | 75.12 | 73.98 | 74.76 | 4,086,600 | -72.95(-49.39%) |
Mar 11, 2005 | 149.85 | 150.35 | 147.12 | 147.71 | 6,120,800 | -2.29(-1.53%) |
Mar 10, 2005 | 150.94 | 152.98 | 149.26 | 150.00 | 5,810,000 | -0.69(-0.46%) |
Mar 09, 2005 | 152.99 | 153.23 | 149.96 | 150.69 | 5,224,800 | -2.55(-1.66%) |
Mar 08, 2005 | 153.50 | 153.84 | 152.21 | 153.24 | 5,143,600 | -0.69(-0.45%) |
Mar 07, 2005 | 153.57 | 154.67 | 152.24 | 153.93 | 6,066,000 | +0.12(+0.08%) |
Mar 04, 2005 | 150.60 | 153.89 | 150.60 | 153.81 | 5,185,600 | +4.12(+2.75%) |
Mar 03, 2005 | 151.61 | 152.75 | 149.22 | 149.69 | 6,823,200 | -0.93(-0.62%) |
Mar 02, 2005 | 147.80 | 151.05 | 147.32 | 150.62 | 7,796,800 | +2.50(+1.69%) |
Mar 01, 2005 | 145.80 | 149.75 | 145.78 | 148.12 | 7,816,400 | +2.10(+1.44%) |
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%) |