Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 121.99 | 125.04 | 121.99 | 122.25 | 2,659 | +0.45(+0.37%) |
May 27, 2005 | 121.62 | 123.33 | 121.62 | 121.80 | 1,443 | -0.66(-0.54%) |
May 26, 2005 | 124.39 | 124.39 | 122.46 | 122.46 | 1,275 | +0.33(+0.27%) |
May 25, 2005 | 122.22 | 125.28 | 122.02 | 122.13 | 1,607 | -1.86(-1.50%) |
May 24, 2005 | 122.72 | 124.25 | 122.42 | 123.99 | 2,135 | -0.81(-0.65%) |
May 23, 2005 | 123.58 | 125.30 | 121.99 | 124.80 | 2,093 | +1.22(+0.99%) |
May 20, 2005 | 121.81 | 124.02 | 121.81 | 123.58 | 1,388 | +1.34(+1.10%) |
May 19, 2005 | 123.95 | 125.21 | 122.24 | 122.24 | 1,934 | -2.03(-1.64%) |
May 18, 2005 | 122.96 | 124.38 | 121.82 | 124.27 | 7,794 | +3.92(+3.26%) |
May 17, 2005 | 121.83 | 123.19 | 119.37 | 120.35 | 5,902 | -0.53(-0.44%) |
May 16, 2005 | 119.88 | 121.24 | 118.94 | 120.88 | 13,938 | +2.69(+2.27%) |
May 13, 2005 | 119.21 | 121.23 | 118.20 | 118.20 | 2,450 | -1.56(-1.31%) |
May 12, 2005 | 122.04 | 122.04 | 119.18 | 119.76 | 5,651 | -3.35(-2.72%) |
May 11, 2005 | 124.54 | 124.69 | 122.28 | 123.11 | 3,893 | -0.96(-0.78%) |
May 10, 2005 | 123.25 | 124.29 | 123.25 | 124.08 | 5,391 | -0.16(-0.13%) |
May 09, 2005 | 122.97 | 124.24 | 122.97 | 124.24 | 3,473 | -0.39(-0.32%) |
May 06, 2005 | 125.47 | 125.47 | 124.63 | 124.63 | 640 | +1.14(+0.93%) |
May 05, 2005 | 123.63 | 124.29 | 123.12 | 123.49 | 3,363 | -0.33(-0.26%) |
May 04, 2005 | 124.25 | 124.86 | 123.10 | 123.81 | 6,698 | +0.82(+0.67%) |
May 03, 2005 | 124.56 | 124.56 | 122.99 | 122.99 | 2,840 | -1.56(-1.25%) |
May 02, 2005 | 122.50 | 124.79 | 122.27 | 124.55 | 5,148 | +4.18(+3.47%) |
Apr 29, 2005 | 120.08 | 122.52 | 119.41 | 120.37 | 7,350 | -0.55(-0.46%) |
Apr 28, 2005 | 121.00 | 122.79 | 120.92 | 120.92 | 5,857 | -2.28(-1.85%) |
Apr 27, 2005 | 120.02 | 123.20 | 119.23 | 123.20 | 7,559 | +3.17(+2.64%) |
Apr 26, 2005 | 121.75 | 121.75 | 120.03 | 120.03 | 8,178 | +0.17(+0.14%) |
Apr 25, 2005 | 118.23 | 120.82 | 118.23 | 119.86 | 4,985 | +1.61(+1.36%) |
Apr 22, 2005 | 124.71 | 124.71 | 118.23 | 118.25 | 12,946 | -5.54(-4.47%) |
Apr 21, 2005 | 125.10 | 126.76 | 122.92 | 123.79 | 8,164 | +0.49(+0.39%) |
Apr 20, 2005 | 124.74 | 125.14 | 123.16 | 123.30 | 4,566 | -3.03(-2.40%) |
Apr 19, 2005 | 126.44 | 126.50 | 124.87 | 126.33 | 8,776 | -0.09(-0.07%) |
Apr 18, 2005 | 125.41 | 126.91 | 123.67 | 126.43 | 7,753 | +2.80(+2.26%) |
Apr 15, 2005 | 124.89 | 125.32 | 123.16 | 123.63 | 23,155 | +0.00(+0.00%) |
Apr 14, 2005 | 125.08 | 126.19 | 123.35 | 123.63 | 16,907 | -1.41(-1.12%) |
Apr 13, 2005 | 127.05 | 127.27 | 124.67 | 125.03 | 5,690 | -1.15(-0.91%) |
Apr 12, 2005 | 127.00 | 128.09 | 124.36 | 126.19 | 22,827 | -0.72(-0.57%) |
Apr 11, 2005 | 133.61 | 135.60 | 126.90 | 126.91 | 26,840 | -6.92(-5.17%) |
Apr 08, 2005 | 136.47 | 137.68 | 133.46 | 133.83 | 4,741 | -3.90(-2.83%) |
Apr 07, 2005 | 135.80 | 137.72 | 135.80 | 137.72 | 1,388 | +1.71(+1.26%) |
Apr 06, 2005 | 135.93 | 136.65 | 134.36 | 136.01 | 1,825 | +1.47(+1.09%) |
Apr 05, 2005 | 133.05 | 135.54 | 133.05 | 134.54 | 2,699 | +0.42(+0.31%) |
Apr 04, 2005 | 136.49 | 136.49 | 132.34 | 134.12 | 3,998 | -0.61(-0.45%) |
Apr 01, 2005 | 138.17 | 138.29 | 134.46 | 134.73 | 5,117 | -2.37(-1.73%) |
Mar 31, 2005 | 137.08 | 137.54 | 135.11 | 137.10 | 14,175 | -1.49(-1.07%) |
Mar 30, 2005 | 137.38 | 138.61 | 134.90 | 138.59 | 9,476 | +3.57(+2.64%) |
Mar 29, 2005 | 135.26 | 137.19 | 135.01 | 135.02 | 2,316 | -2.13(-1.56%) |
Mar 28, 2005 | 137.08 | 137.58 | 135.05 | 137.15 | 4,497 | +1.58(+1.17%) |
Mar 24, 2005 | 135.10 | 137.41 | 134.70 | 135.57 | 3,709 | +1.98(+1.48%) |
Mar 23, 2005 | 134.40 | 134.87 | 133.59 | 133.59 | 10,959 | -1.41(-1.05%) |
Mar 22, 2005 | 136.33 | 136.33 | 135.01 | 135.01 | 320 | -2.44(-1.78%) |
Mar 21, 2005 | 139.62 | 139.62 | 135.15 | 137.45 | 8,719 | -0.58(-0.42%) |
Mar 18, 2005 | 139.54 | 139.54 | 137.68 | 138.03 | 24,844 | -1.33(-0.95%) |
Mar 17, 2005 | 135.81 | 139.50 | 135.81 | 139.36 | 3,595 | +2.14(+1.56%) |
Mar 16, 2005 | 138.66 | 139.83 | 136.51 | 137.22 | 6,740 | -0.59(-0.43%) |
Mar 15, 2005 | 137.07 | 139.48 | 137.07 | 137.81 | 11,812 | +0.13(+0.10%) |
Mar 14, 2005 | 137.68 | 137.68 | 137.23 | 137.68 | 6,014 | +0.68(+0.50%) |
Mar 11, 2005 | 135.47 | 137.68 | 133.61 | 136.99 | 8,218 | +0.73(+0.54%) |
Mar 10, 2005 | 133.43 | 136.39 | 133.23 | 136.26 | 3,671 | +2.13(+1.58%) |
Mar 09, 2005 | 134.69 | 135.45 | 133.38 | 134.14 | 24,850 | -0.72(-0.53%) |
Mar 08, 2005 | 136.04 | 136.32 | 134.81 | 134.86 | 4,917 | -1.88(-1.38%) |
Mar 07, 2005 | 136.77 | 137.29 | 135.21 | 136.74 | 1,703 | +0.39(+0.29%) |
Mar 04, 2005 | 138.19 | 138.19 | 135.08 | 136.35 | 6,429 | +0.54(+0.40%) |
Mar 03, 2005 | 137.68 | 137.68 | 134.82 | 135.80 | 13,475 | -1.69(-1.23%) |
Mar 02, 2005 | 137.68 | 138.95 | 137.50 | 137.50 | 3,509 | -0.99(-0.72%) |