Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 344.00 | 356.80 | 339.52 | 347.84 | 2,729 | +3.20(+0.93%) |
May 27, 2005 | 340.80 | 349.44 | 340.80 | 344.64 | 2,964 | +7.36(+2.18%) |
May 26, 2005 | 336.00 | 346.88 | 329.60 | 337.28 | 2,900 | +0.96(+0.29%) |
May 25, 2005 | 334.40 | 339.52 | 334.40 | 336.32 | 577 | +1.79(+0.54%) |
May 24, 2005 | 347.20 | 347.20 | 325.44 | 334.53 | 1,625 | -12.67(-3.65%) |
May 23, 2005 | 337.60 | 351.36 | 337.60 | 347.20 | 3,023 | +2.56(+0.74%) |
May 20, 2005 | 339.20 | 345.28 | 337.28 | 344.64 | 2,338 | +4.64(+1.36%) |
May 19, 2005 | 318.40 | 346.24 | 318.40 | 340.00 | 4,379 | +20.16(+6.30%) |
May 18, 2005 | 323.20 | 328.00 | 317.44 | 319.84 | 5,590 | -4.32(-1.33%) |
May 17, 2005 | 337.92 | 340.16 | 321.92 | 324.16 | 4,741 | -16.96(-4.97%) |
May 16, 2005 | 348.48 | 348.48 | 340.80 | 341.12 | 5,136 | -10.24(-2.91%) |
May 13, 2005 | 357.44 | 358.72 | 350.08 | 351.36 | 5,334 | -7.04(-1.96%) |
May 12, 2005 | 362.88 | 367.04 | 355.84 | 358.40 | 1,894 | -9.92(-2.69%) |
May 11, 2005 | 355.84 | 370.56 | 355.84 | 368.32 | 2,435 | +11.84(+3.32%) |
May 10, 2005 | 358.08 | 360.58 | 356.48 | 356.48 | 2,817 | -3.52(-0.98%) |
May 09, 2005 | 363.20 | 364.80 | 355.20 | 360.00 | 5,098 | +0.64(+0.18%) |
May 06, 2005 | 356.48 | 361.60 | 355.84 | 359.36 | 1,717 | +3.52(+0.99%) |
May 05, 2005 | 360.32 | 360.32 | 353.60 | 355.84 | 6,191 | -0.96(-0.27%) |
May 04, 2005 | 361.28 | 362.88 | 353.60 | 356.80 | 4,285 | +3.20(+0.90%) |
May 03, 2005 | 350.40 | 369.92 | 342.40 | 353.60 | 5,313 | +7.04(+2.03%) |
May 02, 2005 | 344.64 | 358.40 | 344.00 | 346.56 | 3,833 | -1.60(-0.46%) |
Apr 29, 2005 | 360.32 | 360.32 | 339.20 | 348.16 | 2,721 | -10.24(-2.86%) |
Apr 28, 2005 | 402.88 | 402.88 | 339.84 | 358.40 | 11,612 | -47.65(-11.73%) |
Apr 27, 2005 | 422.40 | 422.40 | 403.55 | 406.05 | 1,854 | -9.31(-2.24%) |
Apr 26, 2005 | 428.16 | 428.16 | 411.84 | 415.36 | 918 | -1.28(-0.31%) |
Apr 25, 2005 | 434.88 | 443.52 | 415.36 | 416.64 | 2,236 | -12.16(-2.84%) |
Apr 22, 2005 | 417.60 | 430.40 | 409.92 | 428.80 | 2,130 | +8.00(+1.90%) |
Apr 21, 2005 | 400.96 | 431.04 | 400.96 | 420.80 | 1,884 | +16.96(+4.20%) |
Apr 20, 2005 | 434.56 | 435.20 | 400.32 | 403.84 | 3,950 | -27.20(-6.31%) |
Apr 19, 2005 | 395.52 | 432.00 | 395.52 | 431.04 | 2,518 | +31.36(+7.85%) |
Apr 18, 2005 | 408.00 | 411.20 | 396.16 | 399.68 | 1,458 | -6.40(-1.58%) |
Apr 15, 2005 | 401.28 | 414.72 | 397.44 | 406.08 | 1,819 | +4.48(+1.12%) |
Apr 14, 2005 | 406.08 | 410.56 | 395.20 | 401.60 | 2,487 | -1.60(-0.40%) |
Apr 13, 2005 | 409.60 | 409.60 | 398.72 | 403.20 | 1,519 | +0.32(+0.08%) |
Apr 12, 2005 | 415.36 | 415.36 | 401.60 | 402.88 | 1,976 | -8.64(-2.10%) |
Apr 11, 2005 | 406.08 | 412.80 | 398.40 | 411.52 | 4,672 | +12.48(+3.13%) |
Apr 08, 2005 | 392.96 | 407.04 | 392.96 | 399.04 | 3,749 | +0.00(+0.00%) |
Apr 07, 2005 | 406.72 | 410.88 | 384.00 | 399.04 | 5,427 | -7.36(-1.81%) |
Apr 06, 2005 | 421.76 | 421.76 | 384.96 | 406.40 | 6,091 | -12.48(-2.98%) |
Apr 05, 2005 | 417.28 | 424.00 | 416.96 | 418.88 | 3,287 | +2.56(+0.61%) |
Apr 04, 2005 | 440.96 | 446.72 | 412.80 | 416.32 | 4,527 | -16.32(-3.77%) |
Apr 01, 2005 | 443.84 | 456.00 | 428.80 | 432.64 | 3,404 | -17.92(-3.98%) |
Mar 31, 2005 | 436.48 | 450.56 | 436.48 | 450.56 | 2,725 | +10.56(+2.40%) |
Mar 30, 2005 | 453.44 | 458.24 | 432.00 | 440.00 | 5,207 | -18.56(-4.05%) |
Mar 29, 2005 | 458.88 | 476.48 | 448.00 | 458.56 | 5,624 | -5.12(-1.10%) |
Mar 28, 2005 | 454.72 | 480.00 | 454.72 | 463.68 | 8,911 | +16.96(+3.80%) |
Mar 24, 2005 | 428.16 | 451.52 | 428.16 | 446.72 | 3,729 | +11.52(+2.65%) |
Mar 23, 2005 | 426.56 | 443.84 | 426.56 | 435.20 | 3,740 | -3.20(-0.73%) |
Mar 22, 2005 | 438.72 | 447.04 | 427.52 | 438.40 | 3,565 | -2.24(-0.51%) |
Mar 21, 2005 | 445.76 | 448.00 | 425.60 | 440.64 | 3,242 | -9.28(-2.06%) |
Mar 18, 2005 | 452.80 | 459.20 | 427.52 | 449.92 | 2,806 | -2.88(-0.64%) |
Mar 17, 2005 | 432.96 | 460.80 | 432.96 | 452.80 | 3,783 | +11.52(+2.61%) |
Mar 16, 2005 | 434.24 | 446.72 | 430.40 | 441.28 | 4,741 | -3.52(-0.79%) |
Mar 15, 2005 | 447.68 | 462.72 | 423.36 | 444.80 | 6,812 | +5.76(+1.31%) |
Mar 14, 2005 | 411.20 | 440.64 | 410.88 | 439.04 | 4,770 | +17.92(+4.26%) |
Mar 11, 2005 | 388.16 | 439.68 | 388.16 | 421.12 | 8,872 | +38.08(+9.94%) |
Mar 10, 2005 | 379.84 | 390.08 | 379.84 | 383.04 | 2,888 | -4.48(-1.16%) |
Mar 09, 2005 | 368.96 | 395.20 | 368.96 | 387.52 | 3,624 | +9.92(+2.63%) |
Mar 08, 2005 | 369.28 | 379.84 | 369.28 | 377.60 | 1,272 | +1.92(+0.51%) |
Mar 07, 2005 | 358.72 | 380.80 | 357.76 | 375.68 | 2,578 | +11.20(+3.07%) |
Mar 04, 2005 | 367.68 | 371.84 | 356.83 | 364.48 | 1,703 | -12.48(-3.31%) |
Mar 03, 2005 | 353.28 | 382.40 | 348.16 | 376.96 | 3,789 | +26.66(+7.61%) |
Mar 02, 2005 | 361.60 | 361.60 | 346.56 | 350.30 | 1,997 | -7.46(-2.08%) |