Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 136.00 | 138.50 | 132.50 | 135.90 | 9,080 | -0.10(-0.07%) |
Apr 28, 2005 | 140.00 | 140.00 | 134.30 | 136.00 | 10,560 | -4.00(-2.86%) |
Apr 27, 2005 | 142.50 | 143.50 | 136.60 | 140.00 | 10,460 | -2.40(-1.69%) |
Apr 26, 2005 | 146.50 | 146.50 | 141.50 | 142.40 | 6,680 | -4.50(-3.06%) |
Apr 25, 2005 | 145.50 | 149.10 | 144.10 | 146.90 | 6,470 | +2.80(+1.94%) |
Apr 22, 2005 | 145.00 | 147.70 | 142.30 | 144.10 | 6,750 | -0.70(-0.48%) |
Apr 21, 2005 | 144.10 | 148.50 | 143.00 | 144.80 | 13,640 | +1.70(+1.19%) |
Apr 20, 2005 | 147.80 | 150.00 | 143.00 | 143.10 | 7,900 | -4.30(-2.92%) |
Apr 19, 2005 | 145.70 | 149.80 | 144.40 | 147.40 | 8,770 | +2.60(+1.80%) |
Apr 18, 2005 | 138.30 | 144.80 | 135.50 | 144.80 | 13,480 | +5.50(+3.95%) |
Apr 15, 2005 | 146.60 | 146.60 | 137.40 | 139.30 | 17,370 | -6.30(-4.33%) |
Apr 14, 2005 | 146.40 | 147.00 | 143.90 | 145.60 | 11,220 | -0.20(-0.14%) |
Apr 13, 2005 | 150.10 | 151.00 | 145.00 | 145.80 | 7,750 | -4.80(-3.19%) |
Apr 12, 2005 | 149.80 | 151.20 | 146.70 | 150.60 | 13,840 | +0.80(+0.53%) |
Apr 11, 2005 | 150.50 | 152.10 | 149.00 | 149.80 | 12,330 | -1.20(-0.79%) |
Apr 08, 2005 | 156.40 | 157.50 | 150.30 | 151.00 | 12,070 | -5.40(-3.45%) |
Apr 07, 2005 | 161.10 | 161.20 | 156.40 | 156.40 | 14,910 | -4.10(-2.55%) |
Apr 06, 2005 | 154.30 | 161.20 | 154.30 | 160.50 | 7,080 | +6.20(+4.02%) |
Apr 05, 2005 | 157.60 | 159.90 | 153.90 | 154.30 | 7,630 | -3.30(-2.09%) |
Apr 04, 2005 | 155.00 | 159.50 | 155.00 | 157.60 | 13,590 | +3.60(+2.34%) |
Apr 01, 2005 | 157.00 | 157.40 | 152.20 | 154.00 | 9,440 | -1.40(-0.90%) |
Mar 31, 2005 | 153.50 | 157.00 | 153.20 | 155.40 | 9,280 | +4.60(+3.05%) |
Mar 30, 2005 | 147.70 | 151.10 | 143.50 | 150.80 | 13,570 | +3.30(+2.24%) |
Mar 29, 2005 | 157.00 | 158.00 | 146.30 | 147.50 | 16,420 | -8.50(-5.45%) |
Mar 28, 2005 | 153.60 | 157.20 | 153.60 | 156.00 | 9,410 | +2.50(+1.63%) |
Mar 24, 2005 | 153.60 | 155.80 | 151.70 | 153.50 | 6,530 | +0.00(+0.00%) |
Mar 23, 2005 | 161.60 | 161.60 | 150.40 | 153.50 | 18,000 | -8.70(-5.36%) |
Mar 22, 2005 | 162.00 | 166.00 | 161.00 | 162.20 | 15,550 | +2.20(+1.37%) |
Mar 21, 2005 | 158.50 | 160.60 | 156.00 | 160.00 | 23,550 | +7.60(+4.99%) |
Mar 18, 2005 | 153.80 | 155.80 | 151.30 | 152.40 | 12,090 | -1.40(-0.91%) |
Mar 17, 2005 | 155.00 | 156.00 | 152.00 | 153.80 | 8,390 | +1.80(+1.18%) |
Mar 16, 2005 | 152.50 | 154.00 | 150.00 | 152.00 | 11,690 | +0.50(+0.33%) |
Mar 15, 2005 | 157.20 | 158.50 | 151.20 | 151.50 | 12,530 | -5.30(-3.38%) |
Mar 14, 2005 | 151.20 | 158.80 | 151.20 | 156.80 | 14,620 | +5.70(+3.77%) |
Mar 11, 2005 | 155.20 | 155.30 | 150.10 | 151.10 | 36,490 | -5.10(-3.27%) |
Mar 10, 2005 | 163.00 | 163.40 | 152.60 | 156.20 | 52,690 | -15.70(-9.13%) |
Mar 09, 2005 | 180.00 | 180.00 | 171.50 | 171.90 | 23,170 | +0.90(+0.53%) |
Mar 08, 2005 | 165.00 | 173.60 | 165.00 | 171.00 | 13,660 | +6.00(+3.64%) |
Mar 07, 2005 | 161.90 | 165.00 | 161.00 | 165.00 | 12,340 | +3.00(+1.85%) |
Mar 04, 2005 | 158.50 | 164.40 | 158.10 | 162.00 | 19,240 | +3.50(+2.21%) |
Mar 03, 2005 | 159.40 | 160.50 | 158.30 | 158.50 | 20,940 | +0.10(+0.06%) |
Mar 02, 2005 | 156.50 | 159.50 | 156.50 | 158.40 | 8,070 | +0.30(+0.19%) |
Mar 01, 2005 | 159.00 | 159.50 | 154.30 | 158.10 | 9,030 | -1.60(-1.00%) |
Feb 28, 2005 | 159.50 | 160.00 | 154.50 | 159.70 | 33,590 | +0.70(+0.44%) |
Feb 25, 2005 | 156.50 | 159.10 | 155.90 | 159.00 | 46,000 | +3.00(+1.92%) |
Feb 24, 2005 | 156.30 | 157.40 | 155.40 | 156.00 | 14,260 | -0.30(-0.19%) |
Feb 23, 2005 | 157.40 | 157.50 | 155.20 | 156.30 | 17,190 | -0.50(-0.32%) |
Feb 22, 2005 | 157.00 | 158.90 | 154.60 | 156.80 | 34,430 | +1.00(+0.64%) |
Feb 18, 2005 | 151.00 | 156.50 | 151.00 | 155.80 | 26,920 | +5.10(+3.38%) |
Feb 17, 2005 | 150.00 | 152.50 | 150.00 | 150.70 | 39,880 | +0.80(+0.53%) |
Feb 16, 2005 | 149.00 | 150.40 | 149.00 | 149.90 | 22,470 | +0.40(+0.27%) |
Feb 15, 2005 | 149.50 | 151.90 | 147.90 | 149.50 | 6,830 | +0.00(+0.00%) |
Feb 14, 2005 | 150.70 | 152.20 | 148.90 | 149.50 | 15,220 | -0.60(-0.40%) |
Feb 11, 2005 | 148.10 | 150.60 | 148.00 | 150.10 | 31,600 | +2.20(+1.49%) |
Feb 10, 2005 | 145.00 | 149.30 | 145.00 | 147.90 | 6,010 | +2.50(+1.72%) |
Feb 09, 2005 | 148.30 | 148.60 | 145.30 | 145.40 | 15,330 | -1.90(-1.29%) |
Feb 08, 2005 | 147.00 | 148.20 | 146.00 | 147.30 | 5,600 | +0.00(+0.00%) |
Feb 07, 2005 | 150.20 | 150.50 | 145.00 | 147.30 | 6,680 | -2.90(-1.93%) |
Feb 04, 2005 | 149.20 | 151.00 | 148.60 | 150.20 | 4,740 | +0.60(+0.40%) |
Feb 03, 2005 | 149.80 | 150.40 | 148.50 | 149.60 | 3,590 | -0.20(-0.13%) |
Feb 02, 2005 | 148.50 | 150.50 | 148.50 | 149.80 | 9,210 | +1.80(+1.22%) |