Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 265.10 | 270.71 | 265.10 | 269.66 | 7,067 | +4.57(+1.72%) |
May 27, 2005 | 264.62 | 265.57 | 264.61 | 265.09 | 4,053 | +0.39(+0.15%) |
May 26, 2005 | 264.37 | 265.04 | 264.37 | 264.70 | 4,261 | +0.34(+0.13%) |
May 25, 2005 | 265.57 | 266.53 | 264.37 | 264.37 | 4,676 | -2.40(-0.90%) |
May 24, 2005 | 265.19 | 266.77 | 259.97 | 266.77 | 12,471 | +0.42(+0.16%) |
May 23, 2005 | 266.06 | 266.44 | 265.09 | 266.35 | 3,117 | -0.67(-0.25%) |
May 20, 2005 | 263.26 | 268.32 | 263.26 | 267.02 | 7,794 | +4.34(+1.65%) |
May 19, 2005 | 261.24 | 263.64 | 259.80 | 262.68 | 4,261 | +1.35(+0.52%) |
May 18, 2005 | 257.87 | 261.34 | 257.21 | 261.34 | 4,780 | +2.02(+0.78%) |
May 17, 2005 | 258.35 | 259.31 | 257.87 | 259.31 | 1,454 | +2.40(+0.93%) |
May 16, 2005 | 263.07 | 263.64 | 256.91 | 256.92 | 2,598 | -5.76(-2.19%) |
May 13, 2005 | 265.53 | 265.53 | 262.68 | 262.68 | 1,039 | -1.44(-0.55%) |
May 12, 2005 | 261.72 | 264.70 | 261.72 | 264.13 | 6,131 | +3.37(+1.29%) |
May 11, 2005 | 263.26 | 263.40 | 260.06 | 260.76 | 13,822 | -1.54(-0.59%) |
May 10, 2005 | 262.20 | 264.61 | 260.76 | 262.30 | 12,783 | +0.58(+0.22%) |
May 09, 2005 | 262.20 | 262.20 | 261.25 | 261.72 | 7,378 | -1.07(-0.41%) |
May 06, 2005 | 261.72 | 264.13 | 261.72 | 262.79 | 1,870 | +0.20(+0.08%) |
May 05, 2005 | 263.64 | 264.49 | 262.59 | 262.59 | 1,454 | -0.19(-0.07%) |
May 04, 2005 | 266.53 | 267.49 | 260.31 | 262.78 | 10,184 | -2.79(-1.05%) |
May 03, 2005 | 264.37 | 266.77 | 263.64 | 265.57 | 6,859 | +2.10(+0.80%) |
May 02, 2005 | 260.76 | 263.64 | 260.53 | 263.47 | 9,353 | +3.68(+1.41%) |
Apr 29, 2005 | 259.31 | 259.80 | 258.83 | 259.80 | 2,702 | +0.00(+0.00%) |
Apr 28, 2005 | 260.76 | 261.48 | 259.80 | 259.80 | 5,300 | -2.89(-1.10%) |
Apr 27, 2005 | 259.80 | 262.68 | 259.80 | 262.68 | 3,949 | +2.41(+0.92%) |
Apr 26, 2005 | 263.64 | 263.64 | 260.28 | 260.28 | 8,625 | -2.69(-1.02%) |
Apr 25, 2005 | 263.64 | 263.78 | 262.20 | 262.97 | 6,027 | -0.29(-0.11%) |
Apr 22, 2005 | 263.16 | 264.10 | 263.16 | 263.26 | 6,963 | +1.06(+0.40%) |
Apr 21, 2005 | 262.20 | 263.16 | 261.72 | 262.20 | 4,676 | +0.96(+0.37%) |
Apr 20, 2005 | 264.61 | 264.61 | 261.24 | 261.24 | 18,914 | -4.33(-1.63%) |
Apr 19, 2005 | 262.68 | 265.57 | 262.68 | 265.57 | 4,676 | +1.92(+0.73%) |
Apr 18, 2005 | 262.68 | 263.64 | 261.94 | 263.64 | 3,845 | +0.96(+0.37%) |
Apr 15, 2005 | 263.64 | 264.61 | 262.68 | 262.68 | 1,662 | -1.92(-0.73%) |
Apr 14, 2005 | 265.09 | 268.46 | 264.61 | 264.61 | 3,429 | -1.92(-0.72%) |
Apr 13, 2005 | 267.01 | 268.70 | 266.53 | 266.53 | 3,637 | -1.20(-0.45%) |
Apr 12, 2005 | 269.42 | 269.42 | 266.53 | 267.73 | 2,598 | -2.65(-0.98%) |
Apr 11, 2005 | 270.86 | 270.86 | 269.90 | 270.38 | 3,949 | +0.00(+0.00%) |
Apr 08, 2005 | 269.90 | 270.69 | 268.46 | 270.38 | 3,221 | -0.83(-0.31%) |
Apr 07, 2005 | 267.02 | 271.21 | 266.53 | 271.21 | 5,196 | +4.20(+1.57%) |
Apr 06, 2005 | 267.50 | 268.46 | 265.61 | 267.01 | 6,859 | -0.48(-0.18%) |
Apr 05, 2005 | 265.57 | 268.94 | 264.13 | 267.49 | 5,508 | +1.40(+0.52%) |
Apr 04, 2005 | 265.34 | 266.10 | 263.64 | 266.10 | 5,300 | +0.77(+0.29%) |
Apr 01, 2005 | 265.09 | 267.69 | 264.61 | 265.33 | 14,342 | -1.20(-0.45%) |
Mar 31, 2005 | 272.79 | 273.27 | 266.53 | 266.53 | 16,420 | -7.08(-2.59%) |
Mar 30, 2005 | 267.98 | 274.81 | 267.92 | 273.61 | 10,600 | +1.31(+0.48%) |
Mar 29, 2005 | 271.34 | 273.75 | 271.10 | 272.31 | 3,533 | +0.96(+0.35%) |
Mar 28, 2005 | 271.82 | 272.31 | 268.94 | 271.34 | 7,067 | +0.48(+0.18%) |
Mar 24, 2005 | 271.34 | 271.82 | 270.86 | 270.86 | 2,286 | -0.96(-0.35%) |
Mar 23, 2005 | 272.11 | 272.55 | 271.34 | 271.82 | 3,013 | -1.25(-0.46%) |
Mar 22, 2005 | 268.94 | 274.22 | 268.46 | 273.07 | 7,482 | +2.21(+0.82%) |
Mar 21, 2005 | 271.34 | 273.27 | 270.38 | 270.86 | 3,637 | -1.44(-0.53%) |
Mar 18, 2005 | 272.31 | 275.19 | 271.34 | 272.31 | 3,117 | -0.96(-0.35%) |
Mar 17, 2005 | 269.42 | 273.27 | 268.94 | 273.27 | 4,468 | +4.81(+1.79%) |
Mar 16, 2005 | 276.78 | 276.78 | 268.46 | 268.46 | 6,859 | -9.28(-3.34%) |
Mar 15, 2005 | 276.39 | 277.74 | 274.71 | 277.74 | 8,002 | +0.38(+0.14%) |
Mar 14, 2005 | 273.27 | 279.52 | 272.76 | 277.36 | 7,274 | +3.70(+1.35%) |
Mar 11, 2005 | 271.34 | 273.65 | 270.38 | 273.65 | 5,300 | +0.42(+0.15%) |
Mar 10, 2005 | 270.38 | 274.86 | 268.46 | 273.23 | 11,224 | +1.40(+0.52%) |
Mar 09, 2005 | 268.46 | 274.95 | 267.49 | 271.82 | 8,937 | +3.37(+1.25%) |
Mar 08, 2005 | 270.15 | 272.31 | 264.61 | 268.46 | 13,094 | -2.66(-0.98%) |
Mar 07, 2005 | 267.49 | 271.34 | 266.30 | 271.11 | 8,625 | +2.66(+0.99%) |
Mar 04, 2005 | 262.69 | 268.46 | 262.69 | 268.46 | 11,016 | +5.76(+2.19%) |
Mar 03, 2005 | 261.74 | 263.64 | 261.72 | 262.69 | 6,547 | +0.95(+0.36%) |
Mar 02, 2005 | 260.28 | 264.13 | 260.28 | 261.74 | 9,145 | +1.46(+0.56%) |