Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 156.80 | 160.00 | 155.80 | 158.00 | 19,501 | +2.60(+1.67%) |
May 27, 2005 | 157.20 | 158.00 | 149.40 | 155.40 | 56,361 | -0.80(-0.51%) |
May 26, 2005 | 154.40 | 157.40 | 153.00 | 156.20 | 22,809 | +3.20(+2.09%) |
May 25, 2005 | 158.80 | 159.00 | 147.40 | 153.00 | 48,569 | -11.00(-6.71%) |
May 24, 2005 | 160.20 | 169.60 | 160.20 | 164.00 | 29,650 | +3.20(+1.99%) |
May 23, 2005 | 162.00 | 164.40 | 160.20 | 160.80 | 29,741 | -1.20(-0.74%) |
May 20, 2005 | 163.00 | 163.40 | 160.20 | 162.00 | 32,871 | -0.80(-0.49%) |
May 19, 2005 | 163.20 | 163.80 | 162.20 | 162.80 | 21,372 | -0.80(-0.49%) |
May 18, 2005 | 164.00 | 165.00 | 162.20 | 163.60 | 18,905 | +0.40(+0.25%) |
May 17, 2005 | 164.60 | 166.60 | 160.00 | 163.20 | 15,063 | -2.20(-1.33%) |
May 16, 2005 | 160.20 | 166.00 | 145.80 | 165.40 | 22,720 | +5.20(+3.25%) |
May 13, 2005 | 161.00 | 167.40 | 159.60 | 160.20 | 57,017 | -1.60(-0.99%) |
May 12, 2005 | 163.80 | 164.00 | 158.40 | 161.80 | 44,453 | -3.00(-1.82%) |
May 11, 2005 | 163.20 | 166.20 | 163.20 | 164.80 | 27,662 | +0.80(+0.49%) |
May 10, 2005 | 166.80 | 167.80 | 162.60 | 164.00 | 43,682 | -2.40(-1.44%) |
May 09, 2005 | 177.00 | 180.00 | 165.40 | 166.40 | 57,500 | -13.00(-7.25%) |
May 06, 2005 | 177.40 | 189.80 | 177.00 | 179.40 | 159,998 | -27.20(-13.17%) |
May 05, 2005 | 208.20 | 210.40 | 203.02 | 206.60 | 7,570 | -2.60(-1.24%) |
May 04, 2005 | 207.60 | 210.00 | 204.20 | 209.20 | 16,308 | +1.80(+0.87%) |
May 03, 2005 | 206.40 | 209.80 | 202.20 | 207.40 | 15,012 | +2.40(+1.17%) |
May 02, 2005 | 205.20 | 206.60 | 201.60 | 205.00 | 22,816 | -1.10(-0.53%) |
Apr 29, 2005 | 206.80 | 208.80 | 202.60 | 206.10 | 12,559 | -1.30(-0.63%) |
Apr 28, 2005 | 210.00 | 212.80 | 205.60 | 207.40 | 22,560 | -3.20(-1.52%) |
Apr 27, 2005 | 208.80 | 212.00 | 205.20 | 210.60 | 14,906 | +0.60(+0.29%) |
Apr 26, 2005 | 213.20 | 215.00 | 209.00 | 210.00 | 13,424 | -2.60(-1.22%) |
Apr 25, 2005 | 214.40 | 218.80 | 210.40 | 212.60 | 17,216 | +0.60(+0.28%) |
Apr 22, 2005 | 215.60 | 216.60 | 208.80 | 212.00 | 18,387 | -3.80(-1.76%) |
Apr 21, 2005 | 214.40 | 219.80 | 214.40 | 215.80 | 22,419 | +2.40(+1.12%) |
Apr 20, 2005 | 221.20 | 223.40 | 211.80 | 213.40 | 28,384 | -6.80(-3.09%) |
Apr 19, 2005 | 220.60 | 239.20 | 215.60 | 220.20 | 64,163 | +7.40(+3.48%) |
Apr 18, 2005 | 206.40 | 214.80 | 206.20 | 212.80 | 40,209 | +5.40(+2.60%) |
Apr 15, 2005 | 214.00 | 214.80 | 205.40 | 207.40 | 45,254 | -7.60(-3.53%) |
Apr 14, 2005 | 220.00 | 222.80 | 213.20 | 215.00 | 29,938 | -5.60(-2.54%) |
Apr 13, 2005 | 222.40 | 222.80 | 200.80 | 220.60 | 173,342 | -2.80(-1.25%) |
Apr 12, 2005 | 231.40 | 231.40 | 220.80 | 223.40 | 83,955 | -7.80(-3.37%) |
Apr 11, 2005 | 244.80 | 244.80 | 229.80 | 231.20 | 50,576 | -11.20(-4.62%) |
Apr 08, 2005 | 257.60 | 260.00 | 241.00 | 242.40 | 63,994 | -13.60(-5.31%) |
Apr 07, 2005 | 252.00 | 259.20 | 250.60 | 256.00 | 40,135 | +5.40(+2.15%) |
Apr 06, 2005 | 265.00 | 265.80 | 250.00 | 250.60 | 46,023 | -13.80(-5.22%) |
Apr 05, 2005 | 262.80 | 272.00 | 261.60 | 264.40 | 25,210 | +2.20(+0.84%) |
Apr 04, 2005 | 257.80 | 266.60 | 254.40 | 262.20 | 32,951 | +3.20(+1.24%) |
Apr 01, 2005 | 261.00 | 262.80 | 255.00 | 259.00 | 34,136 | +0.00(+0.00%) |
Mar 31, 2005 | 250.40 | 260.00 | 250.40 | 259.00 | 23,877 | +6.60(+2.61%) |
Mar 30, 2005 | 244.60 | 253.80 | 244.00 | 252.40 | 19,222 | +7.80(+3.19%) |
Mar 29, 2005 | 245.60 | 254.40 | 244.00 | 244.60 | 16,171 | -4.40(-1.77%) |
Mar 28, 2005 | 250.00 | 250.40 | 241.20 | 249.00 | 47,318 | +0.40(+0.16%) |
Mar 24, 2005 | 248.40 | 251.80 | 246.60 | 248.60 | 13,412 | +1.00(+0.40%) |
Mar 23, 2005 | 252.40 | 253.40 | 246.80 | 247.60 | 26,767 | -4.60(-1.82%) |
Mar 22, 2005 | 258.80 | 261.20 | 251.20 | 252.20 | 19,012 | -7.60(-2.93%) |
Mar 21, 2005 | 250.20 | 262.00 | 245.60 | 259.80 | 20,295 | +8.40(+3.34%) |
Mar 18, 2005 | 253.00 | 253.80 | 248.00 | 251.40 | 19,297 | -1.60(-0.63%) |
Mar 17, 2005 | 251.20 | 256.80 | 250.60 | 253.00 | 13,873 | +1.60(+0.64%) |
Mar 16, 2005 | 248.20 | 255.00 | 247.20 | 251.40 | 24,630 | +3.60(+1.45%) |
Mar 15, 2005 | 250.20 | 257.40 | 247.00 | 247.80 | 37,235 | -4.40(-1.74%) |
Mar 14, 2005 | 255.00 | 261.20 | 250.00 | 252.20 | 42,401 | -6.00(-2.32%) |
Mar 11, 2005 | 261.20 | 265.40 | 252.80 | 258.20 | 33,743 | -4.40(-1.68%) |
Mar 10, 2005 | 272.80 | 277.80 | 261.40 | 262.60 | 42,148 | -6.40(-2.38%) |
Mar 09, 2005 | 270.20 | 282.60 | 264.40 | 269.00 | 98,854 | -14.80(-5.21%) |
Mar 08, 2005 | 280.20 | 285.80 | 276.80 | 283.80 | 35,618 | +4.40(+1.57%) |
Mar 07, 2005 | 273.80 | 285.80 | 272.00 | 279.40 | 38,281 | +7.40(+2.72%) |
Mar 04, 2005 | 278.00 | 278.00 | 268.20 | 272.00 | 38,363 | -1.20(-0.44%) |
Mar 03, 2005 | 283.20 | 284.20 | 272.20 | 273.20 | 19,473 | -9.20(-3.26%) |
Mar 02, 2005 | 278.00 | 284.80 | 275.80 | 282.40 | 15,012 | +3.20(+1.15%) |