Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 129.10 | 129.10 | 129.10 | 129.10 | 0 | -0.85(-0.65%) |
May 27, 2005 | 129.95 | 129.95 | 129.95 | 129.95 | 0 | +0.06(+0.05%) |
May 26, 2005 | 129.89 | 129.89 | 129.89 | 129.89 | 0 | +0.72(+0.56%) |
May 25, 2005 | 129.17 | 129.17 | 129.17 | 129.17 | 0 | -0.32(-0.25%) |
May 24, 2005 | 129.49 | 129.49 | 129.49 | 129.49 | 0 | +0.00(+0.00%) |
May 23, 2005 | 129.49 | 129.49 | 129.49 | 129.49 | 0 | +0.70(+0.54%) |
May 20, 2005 | 128.79 | 128.79 | 128.79 | 128.79 | 0 | -0.37(-0.29%) |
May 19, 2005 | 129.16 | 129.16 | 129.16 | 129.16 | 0 | +2.10(+1.65%) |
May 17, 2005 | 127.06 | 127.06 | 127.06 | 127.06 | 0 | +0.79(+0.63%) |
May 16, 2005 | 126.27 | 126.27 | 126.27 | 126.27 | 0 | +0.91(+0.73%) |
May 13, 2005 | 125.36 | 125.36 | 125.36 | 125.36 | 0 | -0.73(-0.58%) |
May 12, 2005 | 126.09 | 126.09 | 126.09 | 126.09 | 0 | -1.38(-1.08%) |
May 11, 2005 | 127.47 | 127.47 | 127.47 | 127.47 | 0 | +0.37(+0.29%) |
May 10, 2005 | 127.10 | 127.10 | 127.10 | 127.10 | 0 | -1.43(-1.11%) |
May 09, 2005 | 128.53 | 128.53 | 128.53 | 128.53 | 0 | +0.70(+0.55%) |
May 06, 2005 | 127.83 | 127.83 | 127.83 | 127.83 | 0 | -0.15(-0.12%) |
May 05, 2005 | 127.98 | 127.98 | 127.98 | 127.98 | 0 | -0.13(-0.10%) |
May 04, 2005 | 128.11 | 128.11 | 128.11 | 128.11 | 0 | +1.71(+1.35%) |
May 03, 2005 | 126.40 | 126.40 | 126.40 | 126.40 | 0 | -0.26(-0.21%) |
May 02, 2005 | 126.66 | 126.66 | 126.66 | 126.66 | 0 | +0.81(+0.64%) |
Apr 29, 2005 | 125.85 | 125.85 | 125.85 | 125.85 | 0 | +1.29(+1.04%) |
Apr 28, 2005 | 124.56 | 124.56 | 124.56 | 124.56 | 0 | -0.96(-0.76%) |
Apr 27, 2005 | 125.52 | 125.52 | 125.52 | 125.52 | 0 | +0.14(+0.11%) |
Apr 26, 2005 | 125.38 | 125.38 | 125.38 | 125.38 | 0 | -1.41(-1.11%) |
Apr 25, 2005 | 126.79 | 126.79 | 126.79 | 126.79 | 0 | +1.11(+0.88%) |
Apr 22, 2005 | 125.68 | 125.68 | 125.68 | 125.68 | 0 | -0.63(-0.50%) |
Apr 21, 2005 | 126.31 | 126.31 | 126.31 | 126.31 | 0 | +2.18(+1.76%) |
Apr 20, 2005 | 124.13 | 124.13 | 124.13 | 124.13 | 0 | -1.66(-1.32%) |
Apr 19, 2005 | 125.79 | 125.79 | 125.79 | 125.79 | 0 | +0.89(+0.71%) |
Apr 18, 2005 | 124.90 | 124.90 | 124.90 | 124.90 | 0 | -0.03(-0.02%) |
Apr 15, 2005 | 124.93 | 124.93 | 124.93 | 124.93 | 0 | -2.31(-1.82%) |
Apr 14, 2005 | 127.24 | 127.24 | 127.24 | 127.24 | 0 | -1.32(-1.03%) |
Apr 13, 2005 | 128.56 | 128.56 | 128.56 | 128.56 | 0 | -1.12(-0.86%) |
Apr 12, 2005 | 129.68 | 129.68 | 129.68 | 129.68 | 0 | +0.31(+0.24%) |
Apr 11, 2005 | 129.37 | 129.37 | 129.37 | 129.37 | 0 | +0.21(+0.16%) |
Apr 08, 2005 | 129.16 | 129.16 | 129.16 | 129.16 | 0 | -0.96(-0.74%) |
Apr 07, 2005 | 130.12 | 130.12 | 130.12 | 130.12 | 0 | +0.53(+0.41%) |
Apr 06, 2005 | 129.59 | 129.59 | 129.59 | 129.59 | 0 | +0.56(+0.43%) |
Apr 05, 2005 | 129.03 | 129.03 | 129.03 | 129.03 | 0 | +0.44(+0.34%) |
Apr 04, 2005 | 128.59 | 128.59 | 128.59 | 128.59 | 0 | +0.01(+0.01%) |
Apr 01, 2005 | 128.58 | 128.58 | 128.58 | 128.58 | 0 | -0.61(-0.47%) |
Mar 31, 2005 | 129.19 | 129.19 | 129.19 | 129.19 | 0 | +0.33(+0.26%) |
Mar 30, 2005 | 128.86 | 128.86 | 128.86 | 128.86 | 0 | -0.02(-0.02%) |
Mar 29, 2005 | 128.88 | 128.88 | 128.88 | 128.88 | 0 | +0.00(+0.00%) |
Mar 28, 2005 | 128.88 | 128.88 | 128.88 | 128.88 | 0 | -0.13(-0.10%) |
Mar 24, 2005 | 129.01 | 129.01 | 129.01 | 129.01 | 0 | +0.01(+0.01%) |
Mar 23, 2005 | 129.00 | 129.00 | 129.00 | 129.00 | 0 | -0.21(-0.16%) |
Mar 22, 2005 | 129.21 | 129.21 | 129.21 | 129.21 | 0 | -0.73(-0.56%) |
Mar 21, 2005 | 129.94 | 129.94 | 129.94 | 129.94 | 0 | -0.68(-0.52%) |
Mar 18, 2005 | 130.62 | 130.62 | 130.62 | 130.62 | 0 | -0.14(-0.11%) |
Mar 17, 2005 | 130.76 | 130.76 | 130.76 | 130.76 | 0 | +0.57(+0.44%) |
Mar 16, 2005 | 130.19 | 130.19 | 130.19 | 130.19 | 0 | -0.98(-0.75%) |
Mar 15, 2005 | 131.17 | 131.17 | 131.17 | 131.17 | 0 | +0.01(+0.01%) |
Mar 14, 2005 | 131.16 | 131.16 | 131.16 | 131.16 | 0 | +0.00(+0.00%) |
Mar 11, 2005 | 131.16 | 131.16 | 131.16 | 131.16 | 0 | -0.48(-0.36%) |
Mar 10, 2005 | 131.64 | 131.64 | 131.64 | 131.64 | 0 | +0.13(+0.10%) |
Mar 09, 2005 | 131.51 | 131.51 | 131.51 | 131.51 | 0 | -1.29(-0.97%) |
Mar 08, 2005 | 132.80 | 132.80 | 132.80 | 132.80 | 0 | -0.39(-0.29%) |
Mar 07, 2005 | 133.19 | 133.19 | 133.19 | 133.19 | 0 | +0.40(+0.30%) |
Mar 04, 2005 | 132.79 | 132.79 | 132.79 | 132.79 | 0 | +0.91(+0.69%) |
Mar 03, 2005 | 131.88 | 131.88 | 131.88 | 131.88 | 0 | +0.42(+0.32%) |
Mar 02, 2005 | 131.46 | 131.46 | 131.46 | 131.46 | 0 | -0.18(-0.14%) |