Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 110.09 | 110.09 | 110.09 | 110.09 | 0 | -0.68(-0.61%) |
May 27, 2005 | 110.77 | 110.77 | 110.77 | 110.77 | 0 | +0.12(+0.11%) |
May 26, 2005 | 110.65 | 110.65 | 110.65 | 110.65 | 0 | +0.72(+0.65%) |
May 25, 2005 | 109.93 | 109.93 | 109.93 | 109.93 | 0 | -0.35(-0.32%) |
May 24, 2005 | 110.28 | 110.28 | 110.28 | 110.28 | 0 | +0.00(+0.00%) |
May 23, 2005 | 110.28 | 110.28 | 110.28 | 110.28 | 0 | +0.42(+0.38%) |
May 20, 2005 | 109.86 | 109.86 | 109.86 | 109.86 | 0 | -0.17(-0.15%) |
May 19, 2005 | 110.03 | 110.03 | 110.03 | 110.03 | 0 | +1.63(+1.50%) |
May 17, 2005 | 108.40 | 108.40 | 108.40 | 108.40 | 0 | +0.76(+0.71%) |
May 16, 2005 | 107.64 | 107.64 | 107.64 | 107.64 | 0 | +1.08(+1.01%) |
May 13, 2005 | 106.56 | 106.56 | 106.56 | 106.56 | 0 | -0.47(-0.44%) |
May 12, 2005 | 107.03 | 107.03 | 107.03 | 107.03 | 0 | -1.08(-1.00%) |
May 11, 2005 | 108.11 | 108.11 | 108.11 | 108.11 | 0 | +0.51(+0.47%) |
May 10, 2005 | 107.60 | 107.60 | 107.60 | 107.60 | 0 | -1.16(-1.07%) |
May 09, 2005 | 108.76 | 108.76 | 108.76 | 108.76 | 0 | +0.69(+0.64%) |
May 06, 2005 | 108.07 | 108.07 | 108.07 | 108.07 | 0 | -0.11(-0.10%) |
May 05, 2005 | 108.18 | 108.18 | 108.18 | 108.18 | 0 | -0.28(-0.26%) |
May 04, 2005 | 108.46 | 108.46 | 108.46 | 108.46 | 0 | +1.36(+1.27%) |
May 03, 2005 | 107.10 | 107.10 | 107.10 | 107.10 | 0 | -0.09(-0.08%) |
May 02, 2005 | 107.19 | 107.19 | 107.19 | 107.19 | 0 | +0.48(+0.45%) |
Apr 29, 2005 | 106.71 | 106.71 | 106.71 | 106.71 | 0 | +1.26(+1.19%) |
Apr 28, 2005 | 105.45 | 105.45 | 105.45 | 105.45 | 0 | -1.18(-1.11%) |
Apr 27, 2005 | 106.63 | 106.63 | 106.63 | 106.63 | 0 | +0.44(+0.41%) |
Apr 26, 2005 | 106.19 | 106.19 | 106.19 | 106.19 | 0 | -0.96(-0.90%) |
Apr 25, 2005 | 107.15 | 107.15 | 107.15 | 107.15 | 0 | +0.92(+0.87%) |
Apr 22, 2005 | 106.23 | 106.23 | 106.23 | 106.23 | 0 | -0.71(-0.66%) |
Apr 21, 2005 | 106.94 | 106.94 | 106.94 | 106.94 | 0 | +2.07(+1.97%) |
Apr 20, 2005 | 104.87 | 104.87 | 104.87 | 104.87 | 0 | -1.41(-1.33%) |
Apr 19, 2005 | 106.28 | 106.28 | 106.28 | 106.28 | 0 | +0.63(+0.60%) |
Apr 18, 2005 | 105.65 | 105.65 | 105.65 | 105.65 | 0 | +0.31(+0.29%) |
Apr 15, 2005 | 105.34 | 105.34 | 105.34 | 105.34 | 0 | -1.79(-1.67%) |
Apr 14, 2005 | 107.13 | 107.13 | 107.13 | 107.13 | 0 | -1.08(-1.00%) |
Apr 13, 2005 | 108.21 | 108.21 | 108.21 | 108.21 | 0 | -1.28(-1.17%) |
Apr 12, 2005 | 109.49 | 109.49 | 109.49 | 109.49 | 0 | +0.61(+0.56%) |
Apr 11, 2005 | 108.88 | 108.88 | 108.88 | 108.88 | 0 | +0.00(+0.00%) |
Apr 08, 2005 | 108.88 | 108.88 | 108.88 | 108.88 | 0 | -0.92(-0.84%) |
Apr 07, 2005 | 109.80 | 109.80 | 109.80 | 109.80 | 0 | +0.66(+0.60%) |
Apr 06, 2005 | 109.14 | 109.14 | 109.14 | 109.14 | 0 | +0.27(+0.25%) |
Apr 05, 2005 | 108.87 | 108.87 | 108.87 | 108.87 | 0 | +0.49(+0.45%) |
Apr 04, 2005 | 108.38 | 108.38 | 108.38 | 108.38 | 0 | +0.30(+0.28%) |
Apr 01, 2005 | 108.08 | 108.08 | 108.08 | 108.08 | 0 | -0.71(-0.65%) |
Mar 31, 2005 | 108.79 | 108.79 | 108.79 | 108.79 | 0 | -0.07(-0.06%) |
Mar 30, 2005 | 108.86 | 108.86 | 108.86 | 108.86 | 0 | +1.49(+1.39%) |
Mar 29, 2005 | 107.37 | 107.37 | 107.37 | 107.37 | 0 | -0.80(-0.74%) |
Mar 28, 2005 | 108.17 | 108.17 | 108.17 | 108.17 | 0 | +0.27(+0.25%) |
Mar 24, 2005 | 107.90 | 107.90 | 107.90 | 107.90 | 0 | -0.09(-0.08%) |
Mar 23, 2005 | 107.99 | 107.99 | 107.99 | 107.99 | 0 | -0.35(-0.32%) |
Mar 22, 2005 | 108.34 | 108.34 | 108.34 | 108.34 | 0 | -1.11(-1.01%) |
Mar 21, 2005 | 109.45 | 109.45 | 109.45 | 109.45 | 0 | -0.55(-0.50%) |
Mar 18, 2005 | 110.00 | 110.00 | 110.00 | 110.00 | 0 | -0.05(-0.05%) |
Mar 17, 2005 | 110.05 | 110.05 | 110.05 | 110.05 | 0 | +0.20(+0.18%) |
Mar 16, 2005 | 109.85 | 109.85 | 109.85 | 109.85 | 0 | -0.89(-0.80%) |
Mar 15, 2005 | 110.74 | 110.74 | 110.74 | 110.74 | 0 | -0.21(-0.19%) |
Mar 14, 2005 | 110.95 | 110.95 | 110.95 | 110.95 | 0 | +0.00(+0.00%) |
Mar 11, 2005 | 110.95 | 110.95 | 110.95 | 110.95 | 0 | -0.82(-0.73%) |
Mar 10, 2005 | 111.77 | 111.77 | 111.77 | 111.77 | 0 | +0.21(+0.19%) |
Mar 09, 2005 | 111.56 | 111.56 | 111.56 | 111.56 | 0 | -1.13(-1.00%) |
Mar 08, 2005 | 112.69 | 112.69 | 112.69 | 112.69 | 0 | -0.54(-0.48%) |
Mar 07, 2005 | 113.23 | 113.23 | 113.23 | 113.23 | 0 | +0.30(+0.27%) |
Mar 04, 2005 | 112.93 | 112.93 | 112.93 | 112.93 | 0 | +1.08(+0.97%) |
Mar 03, 2005 | 111.85 | 111.85 | 111.85 | 111.85 | 0 | +0.03(+0.03%) |
Mar 02, 2005 | 111.82 | 111.82 | 111.82 | 111.82 | 0 | +0.01(+0.01%) |