Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2005 | 205.83 | 208.49 | 203.36 | 207.35 | 16,052 | +3.61(+1.77%) |
Jan 28, 2005 | 204.97 | 206.40 | 202.31 | 203.74 | 15,046 | -2.57(-1.24%) |
Jan 27, 2005 | 209.06 | 209.06 | 205.35 | 206.30 | 24,317 | -2.28(-1.09%) |
Jan 26, 2005 | 199.75 | 208.87 | 197.66 | 208.59 | 21,461 | +11.88(+6.04%) |
Jan 25, 2005 | 204.31 | 205.26 | 195.47 | 196.71 | 27,378 | -5.89(-2.91%) |
Jan 24, 2005 | 204.12 | 204.21 | 200.79 | 202.60 | 17,036 | +0.19(+0.09%) |
Jan 21, 2005 | 200.70 | 204.59 | 199.84 | 202.41 | 14,936 | +3.23(+1.62%) |
Jan 20, 2005 | 205.35 | 208.49 | 199.18 | 199.18 | 27,831 | -11.40(-5.42%) |
Jan 19, 2005 | 208.68 | 212.01 | 206.11 | 210.58 | 41,544 | +3.99(+1.93%) |
Jan 18, 2005 | 209.06 | 209.06 | 205.54 | 206.59 | 16,958 | -2.09(-1.00%) |
Jan 14, 2005 | 204.02 | 209.06 | 200.98 | 208.68 | 20,474 | +9.03(+4.52%) |
Jan 13, 2005 | 209.82 | 209.82 | 198.61 | 199.65 | 31,755 | -8.93(-4.28%) |
Jan 12, 2005 | 197.28 | 209.34 | 193.95 | 208.59 | 32,364 | +12.64(+6.45%) |
Jan 11, 2005 | 198.32 | 198.32 | 195.47 | 195.95 | 36,529 | -0.85(-0.43%) |
Jan 10, 2005 | 194.43 | 199.46 | 191.86 | 196.80 | 43,259 | +4.85(+2.52%) |
Jan 07, 2005 | 200.60 | 200.60 | 191.67 | 191.96 | 35,250 | -6.37(-3.21%) |
Jan 06, 2005 | 193.95 | 201.55 | 193.00 | 198.32 | 22,185 | +3.42(+1.76%) |
Jan 05, 2005 | 196.80 | 200.51 | 192.53 | 194.90 | 44,419 | -5.42(-2.70%) |
Jan 04, 2005 | 204.88 | 208.59 | 199.18 | 200.32 | 42,889 | -2.95(-1.45%) |
Jan 03, 2005 | 214.86 | 217.42 | 202.31 | 203.26 | 57,036 | -6.84(-3.26%) |
Dec 31, 2004 | 214.86 | 216.28 | 209.91 | 210.10 | 15,121 | -5.13(-2.38%) |
Dec 30, 2004 | 217.14 | 218.37 | 212.58 | 215.24 | 13,217 | -2.28(-1.05%) |
Dec 29, 2004 | 215.62 | 218.66 | 211.53 | 217.52 | 25,571 | +3.33(+1.55%) |
Dec 28, 2004 | 208.68 | 215.33 | 208.30 | 214.19 | 25,718 | +4.94(+2.36%) |
Dec 27, 2004 | 207.63 | 211.53 | 206.40 | 209.25 | 38,578 | +1.71(+0.82%) |
Dec 23, 2004 | 200.70 | 208.97 | 200.51 | 207.54 | 36,326 | +7.51(+3.75%) |
Dec 22, 2004 | 200.79 | 203.45 | 199.08 | 200.03 | 35,768 | -4.56(-2.23%) |
Dec 21, 2004 | 198.61 | 204.59 | 196.33 | 204.59 | 38,567 | +5.61(+2.82%) |
Dec 20, 2004 | 199.27 | 200.79 | 196.61 | 198.99 | 30,012 | +0.95(+0.48%) |
Dec 17, 2004 | 200.32 | 200.32 | 194.14 | 198.04 | 34,326 | -0.66(-0.33%) |
Dec 16, 2004 | 199.56 | 204.12 | 197.94 | 198.70 | 34,169 | -2.95(-1.46%) |
Dec 15, 2004 | 200.51 | 203.74 | 197.47 | 201.65 | 29,749 | +1.14(+0.57%) |
Dec 14, 2004 | 192.24 | 204.69 | 191.00 | 200.51 | 69,285 | +8.27(+4.30%) |
Dec 13, 2004 | 189.10 | 194.62 | 188.34 | 192.24 | 34,421 | +1.71(+0.90%) |
Dec 10, 2004 | 190.06 | 191.19 | 185.78 | 190.53 | 22,572 | +1.71(+0.91%) |
Dec 09, 2004 | 190.72 | 190.72 | 181.79 | 188.82 | 24,519 | -1.90(-1.00%) |
Dec 08, 2004 | 182.64 | 191.38 | 180.65 | 190.72 | 55,499 | +9.98(+5.52%) |
Dec 07, 2004 | 185.87 | 189.01 | 180.55 | 180.74 | 28,286 | -6.46(-3.45%) |
Dec 06, 2004 | 181.31 | 188.91 | 181.31 | 187.20 | 38,420 | +4.37(+2.39%) |
Dec 03, 2004 | 183.31 | 185.40 | 181.31 | 182.83 | 19,604 | -2.00(-1.08%) |
Dec 02, 2004 | 179.89 | 185.40 | 179.89 | 184.83 | 41,966 | +3.42(+1.89%) |
Dec 01, 2004 | 174.85 | 181.98 | 174.85 | 181.41 | 52,563 | +4.47(+2.52%) |
Nov 30, 2004 | 183.59 | 183.59 | 174.94 | 176.94 | 37,610 | -5.61(-3.07%) |
Nov 29, 2004 | 185.30 | 186.54 | 180.84 | 182.55 | 35,263 | -1.43(-0.78%) |
Nov 26, 2004 | 181.22 | 185.21 | 180.17 | 183.97 | 18,363 | +4.18(+2.33%) |
Nov 24, 2004 | 177.32 | 180.55 | 177.32 | 179.79 | 40,735 | +1.90(+1.07%) |
Nov 23, 2004 | 174.28 | 178.18 | 170.29 | 177.89 | 59,867 | +4.37(+2.52%) |
Nov 22, 2004 | 165.06 | 174.38 | 162.69 | 173.52 | 83,723 | +11.97(+7.41%) |
Nov 19, 2004 | 161.45 | 165.35 | 160.79 | 161.55 | 33,842 | +0.95(+0.59%) |
Nov 18, 2004 | 161.55 | 163.16 | 160.31 | 160.60 | 45,060 | -2.47(-1.52%) |
Nov 17, 2004 | 161.55 | 167.25 | 159.65 | 163.07 | 103,812 | -4.66(-2.78%) |
Nov 16, 2004 | 173.05 | 178.08 | 165.63 | 167.72 | 140,622 | -0.09(-0.06%) |
Nov 15, 2004 | 164.97 | 169.81 | 164.97 | 167.82 | 48,754 | +1.52(+0.91%) |
Nov 12, 2004 | 166.77 | 168.20 | 165.44 | 166.30 | 58,562 | -0.95(-0.57%) |
Nov 11, 2004 | 167.91 | 172.28 | 165.63 | 167.25 | 44,650 | -2.66(-1.57%) |
Nov 10, 2004 | 166.68 | 170.00 | 165.06 | 169.91 | 72,747 | +4.37(+2.64%) |
Nov 09, 2004 | 164.11 | 166.30 | 163.83 | 165.54 | 38,567 | -0.47(-0.29%) |
Nov 08, 2004 | 168.76 | 168.76 | 164.21 | 166.01 | 43,598 | -2.09(-1.24%) |
Nov 05, 2004 | 166.77 | 169.15 | 162.88 | 168.10 | 83,954 | +2.00(+1.20%) |
Nov 04, 2004 | 160.98 | 166.20 | 160.69 | 166.11 | 67,401 | +5.99(+3.74%) |
Nov 03, 2004 | 158.22 | 161.17 | 156.89 | 160.12 | 50,501 | +4.94(+3.18%) |
Nov 02, 2004 | 154.70 | 158.12 | 152.52 | 155.18 | 61,277 | +2.19(+1.43%) |