Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 275.51 | 281.34 | 275.51 | 280.25 | 6,800 | +4.75(+1.72%) |
May 27, 2005 | 275.01 | 276.00 | 275.00 | 275.50 | 3,900 | +0.40(+0.15%) |
May 26, 2005 | 274.75 | 275.45 | 274.75 | 275.10 | 4,100 | +0.35(+0.13%) |
May 25, 2005 | 276.00 | 277.00 | 274.75 | 274.75 | 4,500 | -2.50(-0.90%) |
May 24, 2005 | 275.60 | 277.25 | 270.18 | 277.25 | 12,000 | +0.44(+0.16%) |
May 23, 2005 | 276.51 | 276.90 | 275.50 | 276.81 | 3,000 | -0.70(-0.25%) |
May 20, 2005 | 273.60 | 278.86 | 273.60 | 277.51 | 7,500 | +4.51(+1.65%) |
May 19, 2005 | 271.50 | 274.00 | 270.00 | 273.00 | 4,100 | +1.40(+0.52%) |
May 18, 2005 | 268.00 | 271.60 | 267.31 | 271.60 | 4,600 | +2.10(+0.78%) |
May 17, 2005 | 268.50 | 269.50 | 268.00 | 269.50 | 1,400 | +2.49(+0.93%) |
May 16, 2005 | 273.40 | 274.00 | 267.00 | 267.01 | 2,500 | -5.99(-2.19%) |
May 13, 2005 | 275.96 | 275.96 | 273.00 | 273.00 | 1,000 | -1.50(-0.55%) |
May 12, 2005 | 272.00 | 275.10 | 272.00 | 274.50 | 5,900 | +3.50(+1.29%) |
May 11, 2005 | 273.60 | 273.75 | 270.27 | 271.00 | 13,300 | -1.60(-0.59%) |
May 10, 2005 | 272.50 | 275.00 | 271.00 | 272.60 | 12,300 | +0.60(+0.22%) |
May 09, 2005 | 272.50 | 272.50 | 271.51 | 272.00 | 7,100 | -1.11(-0.41%) |
May 06, 2005 | 272.00 | 274.50 | 272.00 | 273.11 | 1,800 | +0.21(+0.08%) |
May 05, 2005 | 274.00 | 274.88 | 272.90 | 272.90 | 1,400 | -0.20(-0.07%) |
May 04, 2005 | 277.00 | 278.00 | 270.53 | 273.10 | 9,800 | -2.90(-1.05%) |
May 03, 2005 | 274.75 | 277.25 | 274.00 | 276.00 | 6,600 | +2.18(+0.80%) |
May 02, 2005 | 271.00 | 274.00 | 270.76 | 273.82 | 9,000 | +3.82(+1.41%) |
Apr 29, 2005 | 269.50 | 270.00 | 269.00 | 270.00 | 2,600 | +0.00(+0.00%) |
Apr 28, 2005 | 271.00 | 271.75 | 270.00 | 270.00 | 5,100 | -3.00(-1.10%) |
Apr 27, 2005 | 270.00 | 273.00 | 270.00 | 273.00 | 3,800 | +2.50(+0.92%) |
Apr 26, 2005 | 274.00 | 274.00 | 270.50 | 270.50 | 8,300 | -2.80(-1.02%) |
Apr 25, 2005 | 274.00 | 274.14 | 272.50 | 273.30 | 5,800 | -0.30(-0.11%) |
Apr 22, 2005 | 273.50 | 274.47 | 273.50 | 273.60 | 6,700 | +1.10(+0.40%) |
Apr 21, 2005 | 272.50 | 273.50 | 272.00 | 272.50 | 4,500 | +1.00(+0.37%) |
Apr 20, 2005 | 275.00 | 275.00 | 271.50 | 271.50 | 18,200 | -4.50(-1.63%) |
Apr 19, 2005 | 273.00 | 276.00 | 273.00 | 276.00 | 4,500 | +2.00(+0.73%) |
Apr 18, 2005 | 273.00 | 274.00 | 272.23 | 274.00 | 3,700 | +1.00(+0.37%) |
Apr 15, 2005 | 274.00 | 275.00 | 273.00 | 273.00 | 1,600 | -2.00(-0.73%) |
Apr 14, 2005 | 275.50 | 279.00 | 275.00 | 275.00 | 3,300 | -2.00(-0.72%) |
Apr 13, 2005 | 277.50 | 279.25 | 277.00 | 277.00 | 3,500 | -1.25(-0.45%) |
Apr 12, 2005 | 280.00 | 280.00 | 277.00 | 278.25 | 2,500 | -2.75(-0.98%) |
Apr 11, 2005 | 281.50 | 281.50 | 280.50 | 281.00 | 3,800 | +0.00(+0.00%) |
Apr 08, 2005 | 280.50 | 281.32 | 279.00 | 281.00 | 3,100 | -0.86(-0.31%) |
Apr 07, 2005 | 277.51 | 281.86 | 277.00 | 281.86 | 5,000 | +4.36(+1.57%) |
Apr 06, 2005 | 278.01 | 279.00 | 276.04 | 277.50 | 6,600 | -0.50(-0.18%) |
Apr 05, 2005 | 276.00 | 279.50 | 274.50 | 278.00 | 5,300 | +1.45(+0.52%) |
Apr 04, 2005 | 275.76 | 276.55 | 274.00 | 276.55 | 5,100 | +0.80(+0.29%) |
Apr 01, 2005 | 275.50 | 278.20 | 275.00 | 275.75 | 13,800 | -1.25(-0.45%) |
Mar 31, 2005 | 283.50 | 284.00 | 277.00 | 277.00 | 15,800 | -7.36(-2.59%) |
Mar 30, 2005 | 278.50 | 285.60 | 278.44 | 284.36 | 10,200 | +1.36(+0.48%) |
Mar 29, 2005 | 282.00 | 284.50 | 281.75 | 283.00 | 3,400 | +1.00(+0.35%) |
Mar 28, 2005 | 282.50 | 283.00 | 279.50 | 282.00 | 6,800 | +0.50(+0.18%) |
Mar 24, 2005 | 282.00 | 282.50 | 281.50 | 281.50 | 2,200 | -1.00(-0.35%) |
Mar 23, 2005 | 282.80 | 283.25 | 282.00 | 282.50 | 2,900 | -1.30(-0.46%) |
Mar 22, 2005 | 279.50 | 284.99 | 279.00 | 283.80 | 7,200 | +2.30(+0.82%) |
Mar 21, 2005 | 282.00 | 284.00 | 281.00 | 281.50 | 3,500 | -1.50(-0.53%) |
Mar 18, 2005 | 283.00 | 286.00 | 282.00 | 283.00 | 3,000 | -1.00(-0.35%) |
Mar 17, 2005 | 280.00 | 284.00 | 279.50 | 284.00 | 4,300 | +5.00(+1.79%) |
Mar 16, 2005 | 287.65 | 287.65 | 279.00 | 279.00 | 6,600 | -9.65(-3.34%) |
Mar 15, 2005 | 287.25 | 288.65 | 285.50 | 288.65 | 7,700 | +0.40(+0.14%) |
Mar 14, 2005 | 284.00 | 290.50 | 283.48 | 288.25 | 7,000 | +3.85(+1.35%) |
Mar 11, 2005 | 282.00 | 284.40 | 281.00 | 284.40 | 5,100 | +0.44(+0.15%) |
Mar 10, 2005 | 281.00 | 285.65 | 279.00 | 283.96 | 10,800 | +1.46(+0.52%) |
Mar 09, 2005 | 279.00 | 285.75 | 278.00 | 282.50 | 8,600 | +3.50(+1.25%) |
Mar 08, 2005 | 280.76 | 283.00 | 275.00 | 279.00 | 12,600 | -2.76(-0.98%) |
Mar 07, 2005 | 278.00 | 282.00 | 276.76 | 281.76 | 8,300 | +2.76(+0.99%) |
Mar 04, 2005 | 273.01 | 279.00 | 273.01 | 279.00 | 10,600 | +5.99(+2.19%) |
Mar 03, 2005 | 272.02 | 274.00 | 272.00 | 273.01 | 6,300 | +0.99(+0.36%) |
Mar 02, 2005 | 270.50 | 274.50 | 270.50 | 272.02 | 8,800 | +1.52(+0.56%) |