Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 571.80 | 578.79 | 560.12 | 574.72 | 84,823 | +2.92(+0.51%) |
May 27, 2005 | 566.28 | 574.83 | 565.23 | 571.80 | 56,694 | +6.57(+1.16%) |
May 26, 2005 | 567.22 | 570.45 | 561.58 | 565.23 | 80,269 | +2.08(+0.37%) |
May 25, 2005 | 552.20 | 570.34 | 549.49 | 563.15 | 106,542 | +10.33(+1.87%) |
May 24, 2005 | 557.93 | 559.60 | 550.01 | 552.82 | 73,408 | -2.09(-0.38%) |
May 23, 2005 | 544.17 | 557.93 | 540.93 | 554.91 | 83,198 | +10.74(+1.97%) |
May 20, 2005 | 545.11 | 549.07 | 540.83 | 544.17 | 75,647 | +1.88(+0.35%) |
May 19, 2005 | 534.47 | 543.96 | 533.95 | 542.29 | 110,738 | +7.82(+1.46%) |
May 18, 2005 | 544.90 | 548.13 | 532.07 | 534.47 | 95,496 | -9.28(-1.71%) |
May 17, 2005 | 531.97 | 544.90 | 529.25 | 543.75 | 94,125 | +4.59(+0.85%) |
May 16, 2005 | 543.54 | 544.90 | 530.30 | 539.16 | 135,166 | -4.38(-0.81%) |
May 13, 2005 | 550.01 | 553.97 | 542.29 | 543.54 | 96,253 | -6.46(-1.18%) |
May 12, 2005 | 581.71 | 581.71 | 548.03 | 550.01 | 124,642 | -26.28(-4.56%) |
May 11, 2005 | 570.66 | 577.43 | 563.46 | 576.29 | 72,363 | +4.69(+0.82%) |
May 10, 2005 | 587.65 | 590.26 | 571.18 | 571.60 | 83,874 | -18.04(-3.06%) |
May 09, 2005 | 580.46 | 589.64 | 577.23 | 589.64 | 49,809 | +9.07(+1.56%) |
May 06, 2005 | 587.13 | 589.74 | 579.42 | 580.56 | 64,500 | -1.46(-0.25%) |
May 05, 2005 | 583.90 | 587.45 | 573.47 | 582.02 | 76,059 | +5.21(+0.90%) |
May 04, 2005 | 563.67 | 578.16 | 557.93 | 576.81 | 82,637 | +14.08(+2.50%) |
May 03, 2005 | 554.28 | 574.41 | 554.18 | 562.73 | 107,535 | -11.68(-2.03%) |
May 02, 2005 | 557.93 | 576.39 | 555.33 | 574.41 | 129,009 | +12.62(+2.25%) |
Apr 29, 2005 | 568.36 | 574.83 | 553.76 | 561.79 | 104,270 | -0.42(-0.07%) |
Apr 28, 2005 | 585.88 | 585.88 | 554.39 | 562.21 | 157,282 | -16.16(-2.79%) |
Apr 27, 2005 | 593.29 | 600.38 | 572.64 | 578.37 | 140,065 | -24.61(-4.08%) |
Apr 26, 2005 | 619.15 | 619.15 | 599.75 | 602.99 | 72,971 | -16.06(-2.59%) |
Apr 25, 2005 | 620.50 | 623.53 | 614.35 | 619.04 | 62,678 | +3.96(+0.64%) |
Apr 22, 2005 | 604.86 | 625.72 | 604.86 | 615.08 | 82,215 | +1.77(+0.29%) |
Apr 21, 2005 | 597.56 | 615.29 | 597.56 | 613.31 | 85,092 | +14.70(+2.46%) |
Apr 20, 2005 | 598.08 | 611.22 | 589.22 | 598.61 | 130,611 | +3.13(+0.53%) |
Apr 19, 2005 | 584.42 | 599.54 | 584.42 | 595.48 | 80,254 | +13.97(+2.40%) |
Apr 18, 2005 | 573.58 | 589.22 | 571.07 | 581.50 | 85,298 | +5.74(+1.00%) |
Apr 15, 2005 | 584.74 | 591.51 | 573.05 | 575.77 | 100,655 | -8.97(-1.53%) |
Apr 14, 2005 | 583.07 | 597.46 | 582.75 | 584.74 | 106,773 | +2.61(+0.45%) |
Apr 13, 2005 | 600.69 | 604.34 | 582.13 | 582.13 | 99,552 | -18.15(-3.02%) |
Apr 12, 2005 | 611.12 | 615.29 | 591.83 | 600.27 | 90,049 | -12.93(-2.11%) |
Apr 11, 2005 | 606.63 | 617.27 | 602.25 | 613.21 | 68,043 | +6.57(+1.08%) |
Apr 08, 2005 | 613.52 | 625.20 | 606.63 | 606.63 | 84,728 | -9.70(-1.57%) |
Apr 07, 2005 | 636.57 | 638.44 | 615.29 | 616.33 | 97,745 | -15.02(-2.38%) |
Apr 06, 2005 | 624.15 | 632.60 | 620.09 | 631.35 | 90,932 | +7.20(+1.15%) |
Apr 05, 2005 | 627.28 | 632.50 | 616.96 | 624.15 | 91,545 | -3.13(-0.50%) |
Apr 04, 2005 | 628.53 | 639.69 | 617.79 | 627.28 | 130,716 | -1.67(-0.27%) |
Apr 01, 2005 | 617.27 | 630.93 | 606.95 | 628.95 | 89,767 | +12.20(+1.98%) |
Mar 31, 2005 | 604.45 | 619.25 | 602.88 | 616.75 | 113,101 | +19.19(+3.21%) |
Mar 30, 2005 | 591.83 | 597.56 | 573.68 | 597.56 | 136,067 | +5.74(+0.97%) |
Mar 29, 2005 | 611.12 | 617.79 | 591.30 | 591.83 | 88,894 | -19.50(-3.19%) |
Mar 28, 2005 | 602.25 | 613.10 | 597.98 | 611.33 | 72,823 | +7.82(+1.30%) |
Mar 24, 2005 | 603.82 | 607.78 | 595.37 | 603.51 | 90,845 | +10.95(+1.85%) |
Mar 23, 2005 | 602.05 | 606.32 | 588.18 | 592.56 | 133,694 | -16.89(-2.77%) |
Mar 22, 2005 | 609.24 | 630.00 | 605.38 | 609.45 | 166,881 | +0.21(+0.03%) |
Mar 21, 2005 | 613.73 | 613.73 | 599.13 | 609.24 | 111,145 | +5.42(+0.90%) |
Mar 18, 2005 | 600.69 | 607.05 | 594.43 | 603.82 | 195,260 | +11.99(+2.03%) |
Mar 17, 2005 | 595.58 | 599.44 | 591.41 | 591.83 | 189,003 | -4.38(-0.73%) |
Mar 16, 2005 | 588.80 | 601.32 | 580.67 | 596.21 | 93,027 | +1.88(+0.32%) |
Mar 15, 2005 | 594.75 | 611.64 | 593.91 | 594.33 | 162,245 | +1.67(+0.28%) |
Mar 14, 2005 | 586.82 | 595.48 | 577.85 | 592.66 | 87,029 | +8.45(+1.45%) |
Mar 11, 2005 | 574.62 | 594.64 | 574.51 | 584.21 | 81,415 | +5.21(+0.90%) |
Mar 10, 2005 | 591.41 | 591.41 | 567.95 | 579.00 | 138,100 | -12.31(-2.08%) |
Mar 09, 2005 | 620.19 | 620.19 | 591.30 | 591.30 | 121,976 | -12.93(-2.14%) |
Mar 08, 2005 | 610.08 | 615.50 | 603.61 | 604.24 | 88,242 | -4.80(-0.79%) |
Mar 07, 2005 | 621.34 | 621.34 | 606.01 | 609.03 | 112,449 | -12.31(-1.98%) |
Mar 04, 2005 | 611.12 | 624.36 | 603.72 | 621.34 | 109,688 | +11.37(+1.86%) |
Mar 03, 2005 | 601.21 | 610.81 | 598.50 | 609.97 | 85,317 | +11.37(+1.90%) |
Mar 02, 2005 | 586.61 | 604.55 | 582.96 | 598.61 | 107,525 | +11.99(+2.04%) |