Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 154.19 | 155.55 | 152.20 | 152.65 | 7,039,617 | -1.54(-1.00%) |
Jun 29, 2005 | 154.98 | 155.86 | 154.14 | 154.19 | 4,785,572 | -0.66(-0.43%) |
Jun 28, 2005 | 153.48 | 155.07 | 152.95 | 154.85 | 6,384,842 | +2.38(+1.56%) |
Jun 27, 2005 | 152.95 | 153.57 | 152.38 | 152.47 | 5,312,412 | -0.75(-0.49%) |
Jun 24, 2005 | 153.09 | 154.50 | 150.44 | 153.22 | 15,331,560 | +0.53(+0.35%) |
Jun 23, 2005 | 156.39 | 156.96 | 152.07 | 152.69 | 11,106,310 | -4.67(-2.97%) |
Jun 22, 2005 | 159.47 | 160.09 | 157.18 | 157.36 | 6,628,433 | -1.89(-1.19%) |
Jun 21, 2005 | 160.04 | 160.35 | 159.25 | 159.25 | 4,993,139 | -0.57(-0.36%) |
Jun 20, 2005 | 160.00 | 160.40 | 159.52 | 159.82 | 3,653,397 | -0.97(-0.60%) |
Jun 17, 2005 | 160.49 | 161.46 | 158.99 | 160.79 | 8,003,406 | +1.72(+1.08%) |
Jun 16, 2005 | 159.78 | 160.53 | 158.86 | 159.08 | 3,645,316 | -0.93(-0.58%) |
Jun 15, 2005 | 160.57 | 161.19 | 159.34 | 160.00 | 4,084,875 | -0.40(-0.25%) |
Jun 14, 2005 | 160.79 | 161.63 | 160.18 | 160.40 | 3,358,299 | -0.62(-0.38%) |
Jun 13, 2005 | 161.32 | 162.38 | 160.88 | 161.01 | 3,185,804 | -0.35(-0.22%) |
Jun 10, 2005 | 162.03 | 162.78 | 160.18 | 161.37 | 3,097,547 | -0.71(-0.43%) |
Jun 09, 2005 | 161.90 | 162.29 | 160.88 | 162.07 | 2,674,332 | -0.04(-0.03%) |
Jun 08, 2005 | 162.91 | 163.22 | 162.12 | 162.12 | 2,902,260 | -0.18(-0.11%) |
Jun 07, 2005 | 161.98 | 163.57 | 161.85 | 162.29 | 3,879,600 | +1.01(+0.63%) |
Jun 06, 2005 | 161.46 | 162.25 | 161.10 | 161.28 | 2,723,522 | -0.40(-0.24%) |
Jun 03, 2005 | 162.12 | 162.82 | 161.46 | 161.68 | 2,721,411 | -0.88(-0.54%) |
Jun 02, 2005 | 162.29 | 162.87 | 162.16 | 162.56 | 4,477,808 | -0.13(-0.08%) |
Jun 01, 2005 | 160.71 | 163.04 | 160.71 | 162.69 | 3,381,862 | +1.98(+1.23%) |
May 31, 2005 | 162.47 | 162.60 | 160.62 | 160.71 | 4,586,313 | -1.76(-1.08%) |
May 27, 2005 | 162.65 | 162.91 | 162.38 | 162.47 | 1,932,525 | -0.27(-0.16%) |
May 26, 2005 | 163.09 | 163.44 | 162.25 | 162.73 | 2,484,130 | +0.35(+0.22%) |
May 25, 2005 | 163.00 | 163.39 | 161.94 | 162.38 | 2,768,695 | -0.93(-0.57%) |
May 24, 2005 | 163.09 | 164.10 | 163.00 | 163.31 | 3,040,933 | -0.48(-0.30%) |
May 23, 2005 | 162.25 | 164.50 | 162.25 | 163.79 | 3,443,628 | +0.79(+0.49%) |
May 20, 2005 | 162.78 | 163.31 | 162.34 | 163.00 | 3,841,147 | +0.35(+0.22%) |
May 19, 2005 | 162.56 | 162.87 | 161.63 | 162.65 | 3,149,098 | +0.09(+0.05%) |
May 18, 2005 | 160.79 | 163.00 | 160.71 | 162.56 | 5,296,000 | +1.94(+1.21%) |
May 17, 2005 | 159.03 | 160.66 | 158.72 | 160.62 | 3,364,383 | +0.97(+0.61%) |
May 16, 2005 | 157.93 | 159.69 | 157.71 | 159.65 | 3,520,807 | +2.38(+1.51%) |
May 13, 2005 | 158.02 | 158.90 | 156.65 | 157.27 | 4,140,671 | -0.75(-0.47%) |
May 12, 2005 | 159.34 | 159.96 | 157.75 | 158.02 | 3,638,301 | -1.41(-0.88%) |
May 11, 2005 | 158.15 | 159.52 | 157.14 | 159.43 | 3,448,259 | +1.59(+1.00%) |
May 10, 2005 | 158.86 | 159.43 | 157.36 | 157.84 | 4,095,248 | -1.76(-1.10%) |
May 09, 2005 | 157.89 | 159.60 | 157.84 | 159.60 | 3,311,061 | +1.67(+1.06%) |
May 06, 2005 | 157.80 | 158.81 | 157.71 | 157.93 | 4,053,662 | +0.00(+0.00%) |
May 05, 2005 | 159.25 | 159.60 | 157.40 | 157.93 | 3,387,832 | -1.54(-0.97%) |
May 04, 2005 | 159.08 | 159.78 | 158.06 | 159.47 | 4,102,512 | +0.44(+0.28%) |
May 03, 2005 | 159.03 | 159.25 | 157.58 | 159.03 | 5,984,167 | -0.66(-0.41%) |
May 02, 2005 | 158.94 | 160.09 | 158.81 | 159.69 | 3,123,561 | +0.22(+0.14%) |
Apr 29, 2005 | 157.80 | 159.56 | 156.87 | 159.47 | 5,313,547 | +2.34(+1.49%) |
Apr 28, 2005 | 158.94 | 160.53 | 156.92 | 157.14 | 4,972,551 | -3.22(-2.01%) |
Apr 27, 2005 | 158.81 | 160.75 | 158.33 | 160.35 | 4,011,827 | +0.97(+0.61%) |
Apr 26, 2005 | 160.35 | 161.24 | 159.30 | 159.38 | 4,073,638 | -0.88(-0.55%) |
Apr 25, 2005 | 160.13 | 160.66 | 159.25 | 160.27 | 3,783,126 | +1.23(+0.78%) |
Apr 22, 2005 | 158.59 | 159.96 | 157.18 | 159.03 | 4,500,463 | -0.09(-0.06%) |
Apr 21, 2005 | 157.71 | 159.16 | 156.92 | 159.12 | 4,356,228 | +2.64(+1.69%) |
Apr 20, 2005 | 157.93 | 158.64 | 155.73 | 156.48 | 5,370,569 | -2.12(-1.33%) |
Apr 19, 2005 | 159.69 | 160.00 | 158.15 | 158.59 | 4,593,123 | +0.00(+0.00%) |
Apr 18, 2005 | 157.49 | 160.27 | 157.49 | 158.59 | 6,229,189 | +1.10(+0.70%) |
Apr 15, 2005 | 157.80 | 160.75 | 157.49 | 157.49 | 9,496,372 | +1.10(+0.70%) |
Apr 14, 2005 | 157.40 | 159.38 | 155.95 | 156.39 | 5,700,238 | -0.62(-0.39%) |
Apr 13, 2005 | 158.81 | 159.56 | 156.56 | 157.01 | 4,609,059 | -1.98(-1.25%) |
Apr 12, 2005 | 157.14 | 159.91 | 156.21 | 158.99 | 4,418,221 | +1.19(+0.75%) |
Apr 11, 2005 | 157.53 | 158.33 | 157.36 | 157.80 | 2,623,643 | +0.35(+0.22%) |
Apr 08, 2005 | 157.27 | 158.41 | 157.14 | 157.45 | 3,899,894 | -0.18(-0.11%) |
Apr 07, 2005 | 156.74 | 157.93 | 156.43 | 157.62 | 3,264,481 | +1.23(+0.79%) |
Apr 06, 2005 | 156.74 | 157.40 | 156.12 | 156.39 | 3,163,036 | +0.00(+0.00%) |
Apr 05, 2005 | 155.16 | 156.39 | 154.94 | 156.39 | 3,615,284 | +1.15(+0.74%) |
Apr 04, 2005 | 156.48 | 156.52 | 154.27 | 155.24 | 4,672,641 | -1.01(-0.65%) |