Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 110.40 | 110.40 | 110.40 | 110.40 | 0 | +0.33(+0.30%) |
Jun 29, 2005 | 110.07 | 110.07 | 110.07 | 110.07 | 0 | +0.32(+0.29%) |
Jun 28, 2005 | 109.75 | 109.75 | 109.75 | 109.75 | 0 | +0.47(+0.43%) |
Jun 27, 2005 | 109.28 | 109.28 | 109.28 | 109.28 | 0 | +0.31(+0.28%) |
Jun 24, 2005 | 108.97 | 108.97 | 108.97 | 108.97 | 0 | +0.30(+0.28%) |
Jun 23, 2005 | 108.67 | 108.67 | 108.67 | 108.67 | 0 | +0.20(+0.18%) |
Jun 22, 2005 | 108.47 | 108.47 | 108.47 | 108.47 | 0 | -0.83(-0.76%) |
Jun 21, 2005 | 109.30 | 109.30 | 109.30 | 109.30 | 0 | +0.59(+0.54%) |
Jun 20, 2005 | 108.71 | 108.71 | 108.71 | 108.71 | 0 | -0.21(-0.19%) |
Jun 17, 2005 | 108.92 | 108.92 | 108.92 | 108.92 | 0 | -0.35(-0.32%) |
Jun 16, 2005 | 109.27 | 109.27 | 109.27 | 109.27 | 0 | +0.07(+0.06%) |
Jun 15, 2005 | 109.20 | 109.20 | 109.20 | 109.20 | 0 | -0.22(-0.20%) |
Jun 14, 2005 | 109.42 | 109.42 | 109.42 | 109.42 | 0 | +0.82(+0.76%) |
Jun 13, 2005 | 108.60 | 108.60 | 108.60 | 108.60 | 0 | +1.10(+1.02%) |
Jun 10, 2005 | 107.50 | 107.50 | 107.50 | 107.50 | 0 | +0.28(+0.26%) |
Jun 09, 2005 | 107.22 | 107.22 | 107.22 | 107.22 | 0 | +0.40(+0.37%) |
Jun 08, 2005 | 106.82 | 106.82 | 106.82 | 106.82 | 0 | -0.08(-0.07%) |
Jun 07, 2005 | 106.90 | 106.90 | 106.90 | 106.90 | 0 | -0.76(-0.71%) |
Jun 06, 2005 | 107.66 | 107.66 | 107.66 | 107.66 | 0 | -0.26(-0.24%) |
Jun 03, 2005 | 107.92 | 107.92 | 107.92 | 107.92 | 0 | -0.58(-0.54%) |
Jun 02, 2005 | 108.50 | 108.50 | 108.50 | 108.50 | 0 | +0.15(+0.14%) |
Jun 01, 2005 | 108.35 | 108.35 | 108.35 | 108.35 | 0 | +0.27(+0.25%) |
May 31, 2005 | 108.08 | 108.08 | 108.08 | 108.08 | 0 | +0.15(+0.14%) |
May 30, 2005 | 107.93 | 107.93 | 107.93 | 107.93 | 0 | -0.05(-0.05%) |
May 27, 2005 | 107.98 | 107.98 | 107.98 | 107.98 | 0 | +0.00(+0.00%) |
May 26, 2005 | 107.98 | 107.98 | 107.98 | 107.98 | 0 | +0.62(+0.58%) |
May 25, 2005 | 107.36 | 107.36 | 107.36 | 107.36 | 0 | -0.34(-0.32%) |
May 24, 2005 | 107.70 | 107.70 | 107.70 | 107.70 | 0 | -0.30(-0.28%) |
May 23, 2005 | 108.00 | 108.00 | 108.00 | 108.00 | 0 | +0.50(+0.47%) |
May 20, 2005 | 107.50 | 107.50 | 107.50 | 107.50 | 0 | +0.37(+0.35%) |
May 19, 2005 | 107.13 | 107.13 | 107.13 | 107.13 | 0 | -0.57(-0.53%) |
May 18, 2005 | 107.70 | 107.70 | 107.70 | 107.70 | 0 | +0.55(+0.51%) |
May 17, 2005 | 107.15 | 107.15 | 107.15 | 107.15 | 0 | -0.30(-0.28%) |
May 16, 2005 | 107.45 | 107.45 | 107.45 | 107.45 | 0 | +0.65(+0.61%) |
May 13, 2005 | 106.80 | 106.80 | 106.80 | 106.80 | 0 | +0.65(+0.61%) |
May 12, 2005 | 106.15 | 106.15 | 106.15 | 106.15 | 0 | +0.63(+0.60%) |
May 11, 2005 | 105.52 | 105.52 | 105.52 | 105.52 | 0 | -0.13(-0.12%) |
May 10, 2005 | 105.65 | 105.65 | 105.65 | 105.65 | 0 | +0.35(+0.33%) |
May 09, 2005 | 105.30 | 105.30 | 105.30 | 105.30 | 0 | +0.62(+0.59%) |
May 06, 2005 | 104.68 | 104.68 | 104.68 | 104.68 | 0 | -0.65(-0.62%) |
May 03, 2005 | 105.33 | 105.33 | 105.33 | 105.33 | 0 | +0.05(+0.05%) |
May 02, 2005 | 105.28 | 105.28 | 105.28 | 105.28 | 0 | -0.38(-0.36%) |
Apr 29, 2005 | 105.66 | 105.66 | 105.66 | 105.66 | 0 | -0.23(-0.21%) |
Apr 28, 2005 | 105.89 | 105.89 | 105.89 | 105.89 | 0 | -0.31(-0.29%) |
Apr 27, 2005 | 106.20 | 106.20 | 106.20 | 106.20 | 0 | +0.42(+0.40%) |
Apr 26, 2005 | 105.78 | 105.78 | 105.78 | 105.78 | 0 | -0.02(-0.02%) |
Apr 25, 2005 | 105.80 | 105.80 | 105.80 | 105.80 | 0 | -0.97(-0.91%) |
Apr 22, 2005 | 106.77 | 106.77 | 106.77 | 106.77 | 0 | +0.02(+0.02%) |
Apr 21, 2005 | 106.75 | 106.75 | 106.75 | 106.75 | 0 | -0.15(-0.14%) |
Apr 20, 2005 | 106.90 | 106.90 | 106.90 | 106.90 | 0 | -0.38(-0.35%) |
Apr 19, 2005 | 107.28 | 107.28 | 107.28 | 107.28 | 0 | -0.37(-0.34%) |
Apr 18, 2005 | 107.65 | 107.65 | 107.65 | 107.65 | 0 | -0.58(-0.54%) |
Apr 15, 2005 | 108.23 | 108.23 | 108.23 | 108.23 | 0 | +0.48(+0.45%) |
Apr 14, 2005 | 107.75 | 107.75 | 107.75 | 107.75 | 0 | +0.33(+0.31%) |
Apr 13, 2005 | 107.42 | 107.42 | 107.42 | 107.42 | 0 | -0.21(-0.20%) |
Apr 12, 2005 | 107.63 | 107.63 | 107.63 | 107.63 | 0 | -0.82(-0.76%) |
Apr 11, 2005 | 108.45 | 108.45 | 108.45 | 108.45 | 0 | -0.23(-0.21%) |
Apr 08, 2005 | 108.68 | 108.68 | 108.68 | 108.68 | 0 | +0.18(+0.17%) |
Apr 07, 2005 | 108.50 | 108.50 | 108.50 | 108.50 | 0 | +0.55(+0.51%) |
Apr 06, 2005 | 107.95 | 107.95 | 107.95 | 107.95 | 0 | -0.50(-0.46%) |
Apr 05, 2005 | 108.45 | 108.45 | 108.45 | 108.45 | 0 | +0.77(+0.72%) |
Apr 04, 2005 | 107.68 | 107.68 | 107.68 | 107.68 | 0 | +0.25(+0.23%) |
Apr 01, 2005 | 107.43 | 107.43 | 107.43 | 107.43 | 0 | +0.08(+0.07%) |
Mar 31, 2005 | 107.35 | 107.35 | 107.35 | 107.35 | 0 | +0.10(+0.09%) |
Mar 30, 2005 | 107.25 | 107.25 | 107.25 | 107.25 | 0 | +0.05(+0.05%) |
Mar 29, 2005 | 107.20 | 107.20 | 107.20 | 107.20 | 0 | +0.21(+0.20%) |
Mar 28, 2005 | 106.99 | 106.99 | 106.99 | 106.99 | 0 | +0.57(+0.54%) |
Mar 25, 2005 | 106.42 | 106.42 | 106.42 | 106.42 | 0 | +0.22(+0.21%) |
Mar 24, 2005 | 106.20 | 106.20 | 106.20 | 106.20 | 0 | +0.78(+0.74%) |
Mar 23, 2005 | 105.42 | 105.42 | 105.42 | 105.42 | 0 | +0.32(+0.30%) |
Mar 22, 2005 | 105.10 | 105.10 | 105.10 | 105.10 | 0 | -0.12(-0.11%) |
Mar 21, 2005 | 105.22 | 105.22 | 105.22 | 105.22 | 0 | +0.52(+0.49%) |
Mar 18, 2005 | 104.70 | 104.70 | 104.70 | 104.70 | 0 | +0.37(+0.35%) |
Mar 17, 2005 | 104.33 | 104.33 | 104.33 | 104.33 | 0 | -0.17(-0.16%) |
Mar 16, 2005 | 104.50 | 104.50 | 104.50 | 104.50 | 0 | -0.32(-0.31%) |
Mar 15, 2005 | 104.82 | 104.82 | 104.82 | 104.82 | 0 | +0.42(+0.40%) |
Mar 14, 2005 | 104.40 | 104.40 | 104.40 | 104.40 | 0 | +0.26(+0.25%) |
Mar 11, 2005 | 104.14 | 104.14 | 104.14 | 104.14 | 0 | +0.04(+0.04%) |
Mar 10, 2005 | 104.10 | 104.10 | 104.10 | 104.10 | 0 | -0.60(-0.57%) |
Mar 09, 2005 | 104.70 | 104.70 | 104.70 | 104.70 | 0 | -0.38(-0.36%) |
Mar 08, 2005 | 105.08 | 105.08 | 105.08 | 105.08 | 0 | +0.38(+0.36%) |
Mar 07, 2005 | 104.70 | 104.70 | 104.70 | 104.70 | 0 | -0.75(-0.71%) |
Mar 04, 2005 | 105.45 | 105.45 | 105.45 | 105.45 | 0 | +0.55(+0.52%) |
Mar 03, 2005 | 104.90 | 104.90 | 104.90 | 104.90 | 0 | +0.27(+0.26%) |
Mar 02, 2005 | 104.63 | 104.63 | 104.63 | 104.63 | 0 | +0.13(+0.12%) |
Mar 01, 2005 | 104.50 | 104.50 | 104.50 | 104.50 | 0 | -0.23(-0.22%) |
Feb 28, 2005 | 104.73 | 104.73 | 104.73 | 104.73 | 0 | -0.60(-0.57%) |
Feb 25, 2005 | 105.33 | 105.33 | 105.33 | 105.33 | 0 | +0.58(+0.55%) |
Feb 24, 2005 | 104.75 | 104.75 | 104.75 | 104.75 | 0 | +0.05(+0.05%) |
Feb 23, 2005 | 104.70 | 104.70 | 104.70 | 104.70 | 0 | -0.17(-0.16%) |
Feb 22, 2005 | 104.87 | 104.87 | 104.87 | 104.87 | 0 | -0.86(-0.81%) |
Feb 21, 2005 | 105.73 | 105.73 | 105.73 | 105.73 | 0 | +0.23(+0.22%) |
Feb 18, 2005 | 105.50 | 105.50 | 105.50 | 105.50 | 0 | +0.25(+0.24%) |
Feb 17, 2005 | 105.25 | 105.25 | 105.25 | 105.25 | 0 | +0.25(+0.24%) |
Feb 16, 2005 | 105.00 | 105.00 | 105.00 | 105.00 | 0 | -0.20(-0.19%) |
Feb 15, 2005 | 105.20 | 105.20 | 105.20 | 105.20 | 0 | +0.23(+0.22%) |
Feb 14, 2005 | 104.97 | 104.97 | 104.97 | 104.97 | 0 | -0.32(-0.30%) |
Feb 11, 2005 | 105.29 | 105.29 | 105.29 | 105.29 | 0 | -0.31(-0.30%) |
Feb 10, 2005 | 105.60 | 105.60 | 105.60 | 105.60 | 0 | -0.05(-0.05%) |
Feb 09, 2005 | 105.65 | 105.65 | 105.65 | 105.65 | 0 | +0.50(+0.48%) |
Feb 08, 2005 | 105.15 | 105.15 | 105.15 | 105.15 | 0 | +0.85(+0.81%) |
Feb 07, 2005 | 104.30 | 104.30 | 104.30 | 104.30 | 0 | -0.20(-0.19%) |
Feb 04, 2005 | 104.50 | 104.50 | 104.50 | 104.50 | 0 | +0.27(+0.26%) |
Feb 03, 2005 | 104.23 | 104.23 | 104.23 | 104.23 | 0 | +0.58(+0.56%) |
Feb 02, 2005 | 103.65 | 103.65 | 103.65 | 103.65 | 0 | +0.02(+0.02%) |
Feb 01, 2005 | 103.63 | 103.63 | 103.63 | 103.63 | 0 | +0.03(+0.03%) |
Jan 31, 2005 | 103.60 | 103.60 | 103.60 | 103.60 | 0 | +0.40(+0.39%) |
Jan 28, 2005 | 103.20 | 103.20 | 103.20 | 103.20 | 0 | -0.10(-0.10%) |
Jan 27, 2005 | 103.30 | 103.30 | 103.30 | 103.30 | 0 | -0.20(-0.19%) |
Jan 26, 2005 | 103.50 | 103.50 | 103.50 | 103.50 | 0 | +0.82(+0.80%) |
Jan 25, 2005 | 102.68 | 102.68 | 102.68 | 102.68 | 0 | -0.19(-0.18%) |
Jan 24, 2005 | 102.87 | 102.87 | 102.87 | 102.87 | 0 | -0.58(-0.56%) |
Jan 21, 2005 | 103.45 | 103.45 | 103.45 | 103.45 | 0 | +0.80(+0.78%) |
Jan 20, 2005 | 102.65 | 102.65 | 102.65 | 102.65 | 0 | +0.25(+0.24%) |
Jan 19, 2005 | 102.40 | 102.40 | 102.40 | 102.40 | 0 | -0.15(-0.15%) |
Jan 18, 2005 | 102.55 | 102.55 | 102.55 | 102.55 | 0 | +0.40(+0.39%) |
Jan 17, 2005 | 102.15 | 102.15 | 102.15 | 102.15 | 0 | -0.85(-0.83%) |
Jan 14, 2005 | 103.00 | 103.00 | 103.00 | 103.00 | 0 | +0.50(+0.49%) |
Jan 13, 2005 | 102.50 | 102.50 | 102.50 | 102.50 | 0 | -0.90(-0.87%) |
Jan 12, 2005 | 103.40 | 103.40 | 103.40 | 103.40 | 0 | -0.60(-0.58%) |
Jan 11, 2005 | 104.00 | 104.00 | 104.00 | 104.00 | 0 | -0.90(-0.86%) |
Jan 10, 2005 | 104.90 | 104.90 | 104.90 | 104.90 | 0 | +0.33(+0.32%) |
Jan 07, 2005 | 104.57 | 104.57 | 104.57 | 104.57 | 0 | +0.57(+0.55%) |
Jan 06, 2005 | 104.00 | 104.00 | 104.00 | 104.00 | 0 | -0.40(-0.38%) |
Jan 05, 2005 | 104.40 | 104.40 | 104.40 | 104.40 | 0 | +1.65(+1.60%) |
Jan 04, 2005 | 102.75 | 102.75 | 102.75 | 102.75 | 0 | -1.72(-1.64%) |
Jan 03, 2005 | 104.47 | 104.47 | 104.47 | 104.47 | 0 | +0.69(+0.67%) |
Dec 31, 2004 | 103.77 | 103.77 | 103.77 | 103.77 | 0 | -0.35(-0.33%) |
Dec 30, 2004 | 104.12 | 104.12 | 104.12 | 104.12 | 0 | +0.77(+0.75%) |
Dec 29, 2004 | 103.35 | 103.35 | 103.35 | 103.35 | 0 | +0.15(+0.15%) |
Dec 28, 2004 | 103.20 | 103.20 | 103.20 | 103.20 | 0 | -0.70(-0.67%) |
Dec 27, 2004 | 103.90 | 103.90 | 103.90 | 103.90 | 0 | +0.23(+0.22%) |
Dec 24, 2004 | 103.67 | 103.67 | 103.67 | 103.67 | 0 | -0.28(-0.27%) |
Dec 23, 2004 | 103.95 | 103.95 | 103.95 | 103.95 | 0 | -0.40(-0.38%) |
Dec 22, 2004 | 104.35 | 104.35 | 104.35 | 104.35 | 0 | +0.49(+0.47%) |
Dec 21, 2004 | 103.86 | 103.86 | 103.86 | 103.86 | 0 | -0.49(-0.47%) |
Dec 20, 2004 | 104.35 | 104.35 | 104.35 | 104.35 | 0 | -0.13(-0.12%) |
Dec 17, 2004 | 104.48 | 104.48 | 104.48 | 104.48 | 0 | +0.18(+0.17%) |
Dec 16, 2004 | 104.30 | 104.30 | 104.30 | 104.30 | 0 | -0.95(-0.90%) |
Dec 15, 2004 | 105.25 | 105.25 | 105.25 | 105.25 | 0 | +0.50(+0.48%) |
Dec 14, 2004 | 104.75 | 104.75 | 104.75 | 104.75 | 0 | -0.10(-0.10%) |
Dec 13, 2004 | 104.85 | 104.85 | 104.85 | 104.85 | 0 | -0.43(-0.41%) |
Dec 10, 2004 | 105.28 | 105.28 | 105.28 | 105.28 | 0 | +1.28(+1.23%) |
Dec 09, 2004 | 104.00 | 104.00 | 104.00 | 104.00 | 0 | +0.90(+0.87%) |
Dec 08, 2004 | 103.10 | 103.10 | 103.10 | 103.10 | 0 | +0.05(+0.05%) |
Dec 07, 2004 | 103.05 | 103.05 | 103.05 | 103.05 | 0 | +0.85(+0.83%) |
Dec 06, 2004 | 102.20 | 102.20 | 102.20 | 102.20 | 0 | -1.30(-1.26%) |
Dec 03, 2004 | 103.50 | 103.50 | 103.50 | 103.50 | 0 | +1.30(+1.27%) |
Dec 02, 2004 | 102.20 | 102.20 | 102.20 | 102.20 | 0 | -0.60(-0.58%) |
Dec 01, 2004 | 102.80 | 102.80 | 102.80 | 102.80 | 0 | -0.38(-0.37%) |
Nov 30, 2004 | 103.18 | 103.18 | 103.18 | 103.18 | 0 | +0.28(+0.27%) |
Nov 29, 2004 | 102.90 | 102.90 | 102.90 | 102.90 | 0 | +0.50(+0.49%) |
Nov 26, 2004 | 102.40 | 102.40 | 102.40 | 102.40 | 0 | -0.45(-0.44%) |
Nov 25, 2004 | 102.85 | 102.85 | 102.85 | 102.85 | 0 | -0.55(-0.53%) |
Nov 24, 2004 | 103.40 | 103.40 | 103.40 | 103.40 | 0 | +0.27(+0.26%) |
Nov 23, 2004 | 103.13 | 103.13 | 103.13 | 103.13 | 0 | -0.17(-0.16%) |
Nov 22, 2004 | 103.30 | 103.30 | 103.30 | 103.30 | 0 | -0.89(-0.85%) |
Nov 19, 2004 | 104.19 | 104.19 | 104.19 | 104.19 | 0 | +0.22(+0.21%) |
Nov 18, 2004 | 103.97 | 103.97 | 103.97 | 103.97 | 0 | -1.44(-1.37%) |
Nov 17, 2004 | 105.41 | 105.41 | 105.41 | 105.41 | 0 | -0.04(-0.04%) |
Nov 16, 2004 | 105.45 | 105.45 | 105.45 | 105.45 | 0 | +0.11(+0.10%) |
Nov 15, 2004 | 105.34 | 105.34 | 105.34 | 105.34 | 0 | -1.32(-1.24%) |
Nov 12, 2004 | 106.66 | 106.66 | 106.66 | 106.66 | 0 | -0.32(-0.30%) |
Nov 11, 2004 | 106.98 | 106.98 | 106.98 | 106.98 | 0 | +1.10(+1.04%) |
Nov 10, 2004 | 105.88 | 105.88 | 105.88 | 105.88 | 0 | +0.28(+0.27%) |
Nov 09, 2004 | 105.60 | 105.60 | 105.60 | 105.60 | 0 | +0.15(+0.14%) |
Nov 08, 2004 | 105.45 | 105.45 | 105.45 | 105.45 | 0 | -0.63(-0.59%) |
Nov 05, 2004 | 106.08 | 106.08 | 106.08 | 106.08 | 0 | -0.17(-0.16%) |
Nov 04, 2004 | 106.25 | 106.25 | 106.25 | 106.25 | 0 | -0.14(-0.13%) |
Nov 03, 2004 | 106.39 | 106.39 | 106.39 | 106.39 | 0 | -0.01(-0.01%) |
Nov 02, 2004 | 106.40 | 106.40 | 106.40 | 106.40 | 0 | +0.15(+0.14%) |
Nov 01, 2004 | 106.25 | 106.25 | 106.25 | 106.25 | 0 | +0.12(+0.11%) |
Oct 29, 2004 | 106.13 | 106.13 | 106.13 | 106.13 | 0 | -0.02(-0.02%) |
Oct 28, 2004 | 106.15 | 106.15 | 106.15 | 106.15 | 0 | -0.95(-0.89%) |
Oct 27, 2004 | 107.10 | 107.10 | 107.10 | 107.10 | 0 | +0.38(+0.36%) |
Oct 26, 2004 | 106.72 | 106.72 | 106.72 | 106.72 | 0 | -0.05(-0.05%) |
Oct 25, 2004 | 106.77 | 106.77 | 106.77 | 106.77 | 0 | -0.83(-0.77%) |
Oct 22, 2004 | 107.60 | 107.60 | 107.60 | 107.60 | 0 | -0.22(-0.20%) |
Oct 21, 2004 | 107.82 | 107.82 | 107.82 | 107.82 | 0 | -0.78(-0.72%) |
Oct 20, 2004 | 108.60 | 108.60 | 108.60 | 108.60 | 0 | -0.82(-0.75%) |
Oct 19, 2004 | 109.42 | 109.42 | 109.42 | 109.42 | 0 | +0.17(+0.16%) |
Oct 18, 2004 | 109.25 | 109.25 | 109.25 | 109.25 | 0 | -0.35(-0.32%) |
Oct 15, 2004 | 109.60 | 109.60 | 109.60 | 109.60 | 0 | -0.07(-0.06%) |
Oct 14, 2004 | 109.67 | 109.67 | 109.67 | 109.67 | 0 | +0.07(+0.06%) |
Oct 13, 2004 | 109.60 | 109.60 | 109.60 | 109.60 | 0 | -0.05(-0.05%) |
Oct 12, 2004 | 109.65 | 109.65 | 109.65 | 109.65 | 0 | -0.93(-0.84%) |
Oct 08, 2004 | 110.58 | 110.58 | 110.58 | 110.58 | 0 | -0.47(-0.42%) |