Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 283.79 | 283.79 | 281.30 | 281.42 | 0 | -2.37(-0.84%) |
May 30, 2005 | 282.39 | 283.98 | 282.32 | 283.79 | 0 | +1.40(+0.50%) |
May 27, 2005 | 281.42 | 283.38 | 281.10 | 282.39 | 0 | +0.97(+0.34%) |
May 26, 2005 | 277.57 | 281.45 | 277.55 | 281.42 | 0 | +3.85(+1.39%) |
May 25, 2005 | 277.10 | 279.01 | 276.87 | 277.57 | 0 | +0.47(+0.17%) |
May 24, 2005 | 275.45 | 278.16 | 275.45 | 277.10 | 0 | +1.65(+0.60%) |
May 23, 2005 | 276.21 | 276.48 | 275.33 | 275.45 | 0 | -0.76(-0.28%) |
May 20, 2005 | 274.26 | 276.71 | 274.07 | 276.21 | 0 | +1.95(+0.71%) |
May 19, 2005 | 272.87 | 274.91 | 272.44 | 274.26 | 0 | +1.39(+0.51%) |
May 18, 2005 | 270.09 | 273.00 | 270.09 | 272.87 | 0 | +2.78(+1.03%) |
May 17, 2005 | 270.09 | 270.09 | 270.09 | 270.09 | 0 | +0.00(+0.00%) |
May 16, 2005 | 270.09 | 270.09 | 270.09 | 270.09 | 0 | +0.00(+0.00%) |
May 13, 2005 | 275.00 | 275.00 | 270.08 | 270.09 | 0 | -4.91(-1.79%) |
May 12, 2005 | 275.47 | 276.36 | 274.48 | 275.00 | 0 | -0.47(-0.17%) |
May 11, 2005 | 275.25 | 275.49 | 273.69 | 275.47 | 0 | +0.22(+0.08%) |
May 10, 2005 | 275.90 | 278.01 | 274.63 | 275.25 | 0 | -0.65(-0.24%) |
May 09, 2005 | 274.14 | 276.50 | 273.04 | 275.90 | 0 | +1.76(+0.64%) |
May 06, 2005 | 267.37 | 274.14 | 267.37 | 274.14 | 0 | +6.77(+2.53%) |
May 05, 2005 | 267.37 | 267.37 | 267.37 | 267.37 | 0 | +0.00(+0.00%) |
May 04, 2005 | 267.90 | 268.67 | 266.68 | 267.37 | 0 | -0.53(-0.20%) |
May 03, 2005 | 266.23 | 268.29 | 266.07 | 267.90 | 0 | +1.67(+0.63%) |
May 02, 2005 | 265.18 | 266.56 | 265.06 | 266.23 | 0 | +1.05(+0.40%) |
Apr 29, 2005 | 263.22 | 265.26 | 262.73 | 265.18 | 0 | +1.96(+0.74%) |
Apr 28, 2005 | 266.98 | 267.52 | 262.53 | 263.22 | 0 | -3.76(-1.41%) |
Apr 27, 2005 | 273.80 | 273.80 | 266.82 | 266.98 | 0 | -6.82(-2.49%) |
Apr 26, 2005 | 277.46 | 278.32 | 273.76 | 273.80 | 0 | -3.66(-1.32%) |
Apr 25, 2005 | 275.28 | 277.59 | 275.26 | 277.46 | 0 | +2.18(+0.79%) |
Apr 22, 2005 | 272.47 | 275.46 | 272.43 | 275.28 | 0 | +2.81(+1.03%) |
Apr 21, 2005 | 271.45 | 272.50 | 270.95 | 272.47 | 0 | +1.02(+0.38%) |
Apr 20, 2005 | 270.86 | 274.56 | 270.86 | 271.45 | 0 | +0.59(+0.22%) |
Apr 19, 2005 | 268.16 | 271.00 | 268.14 | 270.86 | 0 | +2.70(+1.01%) |
Apr 18, 2005 | 277.07 | 277.07 | 265.09 | 268.16 | 0 | -8.91(-3.22%) |
Apr 15, 2005 | 282.06 | 282.06 | 276.62 | 277.07 | 0 | -4.99(-1.77%) |
Apr 14, 2005 | 283.34 | 283.39 | 280.61 | 282.06 | 0 | -1.28(-0.45%) |
Apr 13, 2005 | 283.77 | 284.38 | 282.98 | 283.34 | 0 | -0.43(-0.15%) |
Apr 12, 2005 | 282.63 | 284.69 | 282.54 | 283.77 | 0 | +1.14(+0.40%) |
Apr 11, 2005 | 284.89 | 285.08 | 282.59 | 282.63 | 0 | -2.26(-0.79%) |
Apr 08, 2005 | 284.61 | 285.81 | 284.09 | 284.89 | 0 | +0.28(+0.10%) |
Apr 07, 2005 | 281.87 | 285.18 | 281.86 | 284.61 | 0 | +2.74(+0.97%) |
Apr 06, 2005 | 280.63 | 282.04 | 279.46 | 281.87 | 0 | +1.24(+0.44%) |
Apr 05, 2005 | 281.05 | 281.68 | 280.00 | 280.63 | 0 | -0.42(-0.15%) |
Apr 04, 2005 | 277.39 | 281.11 | 277.16 | 281.05 | 0 | +3.66(+1.32%) |
Apr 01, 2005 | 274.40 | 277.50 | 274.35 | 277.39 | 0 | +2.99(+1.09%) |
Mar 31, 2005 | 271.10 | 274.45 | 271.10 | 274.40 | 0 | +3.30(+1.22%) |
Mar 30, 2005 | 274.01 | 274.01 | 270.74 | 271.10 | 0 | -2.91(-1.06%) |
Mar 29, 2005 | 274.83 | 274.83 | 272.54 | 274.01 | 0 | -0.82(-0.30%) |
Mar 28, 2005 | 274.83 | 0 | +0.00(+0.00%) | |||
Mar 25, 2005 | 274.83 | 0 | +0.00(+0.00%) | |||
Mar 24, 2005 | 274.83 | 0 | +0.00(+0.00%) | |||
Mar 23, 2005 | 279.07 | 279.07 | 274.72 | 274.83 | 0 | -4.24(-1.52%) |
Mar 22, 2005 | 280.44 | 280.44 | 278.36 | 279.07 | 0 | -1.37(-0.49%) |
Mar 21, 2005 | 280.33 | 281.88 | 280.24 | 280.44 | 0 | +0.11(+0.04%) |
Mar 18, 2005 | 280.75 | 281.50 | 279.91 | 280.33 | 0 | -0.42(-0.15%) |
Mar 17, 2005 | 275.44 | 280.75 | 275.32 | 280.75 | 0 | +5.31(+1.93%) |
Mar 16, 2005 | 278.38 | 278.45 | 275.21 | 275.44 | 0 | -2.94(-1.06%) |
Mar 15, 2005 | 277.25 | 279.96 | 277.24 | 278.38 | 0 | +1.13(+0.41%) |
Mar 14, 2005 | 277.90 | 279.37 | 277.23 | 277.25 | 0 | -0.65(-0.23%) |
Mar 11, 2005 | 276.77 | 278.80 | 276.72 | 277.90 | 0 | +1.13(+0.41%) |
Mar 10, 2005 | 281.03 | 281.03 | 276.21 | 276.77 | 0 | -4.26(-1.52%) |
Mar 09, 2005 | 281.29 | 283.53 | 280.28 | 281.03 | 0 | -0.26(-0.09%) |
Mar 08, 2005 | 282.35 | 282.49 | 280.49 | 281.29 | 0 | -1.06(-0.38%) |
Mar 07, 2005 | 282.62 | 284.38 | 282.20 | 282.35 | 0 | -0.27(-0.10%) |
Mar 04, 2005 | 278.68 | 282.73 | 278.58 | 282.62 | 0 | +3.94(+1.41%) |
Mar 03, 2005 | 275.58 | 278.69 | 275.57 | 278.68 | 0 | +3.10(+1.12%) |
Mar 02, 2005 | 277.69 | 277.80 | 274.74 | 275.58 | 0 | -2.11(-0.76%) |