Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 122.00 | 125.05 | 122.00 | 122.26 | 2,659 | +0.45(+0.37%) |
May 27, 2005 | 121.64 | 123.34 | 121.64 | 121.81 | 1,443 | -0.66(-0.53%) |
May 26, 2005 | 124.40 | 124.40 | 122.47 | 122.47 | 1,275 | +0.33(+0.27%) |
May 25, 2005 | 122.23 | 125.29 | 122.03 | 122.14 | 1,607 | -1.86(-1.50%) |
May 24, 2005 | 122.73 | 124.27 | 122.43 | 124.00 | 2,135 | -0.81(-0.65%) |
May 23, 2005 | 123.59 | 125.31 | 122.00 | 124.81 | 2,093 | +1.22(+0.99%) |
May 20, 2005 | 121.82 | 124.03 | 121.82 | 123.59 | 1,387 | +1.34(+1.10%) |
May 19, 2005 | 123.96 | 125.22 | 122.25 | 122.25 | 1,934 | -2.03(-1.63%) |
May 18, 2005 | 122.97 | 124.39 | 121.83 | 124.29 | 7,793 | +3.92(+3.26%) |
May 17, 2005 | 121.84 | 123.20 | 119.38 | 120.36 | 5,901 | -0.53(-0.44%) |
May 16, 2005 | 119.89 | 121.25 | 118.96 | 120.90 | 13,936 | +2.69(+2.27%) |
May 13, 2005 | 119.22 | 121.24 | 118.21 | 118.21 | 2,450 | -1.57(-1.31%) |
May 12, 2005 | 122.05 | 122.05 | 119.19 | 119.77 | 5,650 | -3.35(-2.72%) |
May 11, 2005 | 124.55 | 124.70 | 122.29 | 123.12 | 3,893 | -0.97(-0.78%) |
May 10, 2005 | 123.27 | 124.31 | 123.27 | 124.09 | 5,391 | -0.16(-0.13%) |
May 09, 2005 | 122.98 | 124.25 | 122.98 | 124.25 | 3,472 | -0.39(-0.32%) |
May 06, 2005 | 125.48 | 125.48 | 124.64 | 124.64 | 640 | +1.14(+0.92%) |
May 05, 2005 | 123.64 | 124.31 | 123.13 | 123.50 | 3,362 | -0.33(-0.26%) |
May 04, 2005 | 124.27 | 124.88 | 123.11 | 123.83 | 6,698 | +0.82(+0.67%) |
May 03, 2005 | 124.58 | 124.58 | 123.00 | 123.00 | 2,839 | -1.56(-1.25%) |
May 02, 2005 | 122.52 | 124.80 | 122.28 | 124.56 | 5,148 | +4.18(+3.47%) |
Apr 29, 2005 | 120.09 | 122.53 | 119.42 | 120.38 | 7,349 | -0.55(-0.46%) |
Apr 28, 2005 | 121.02 | 122.81 | 120.93 | 120.93 | 5,856 | -2.28(-1.85%) |
Apr 27, 2005 | 120.03 | 123.21 | 119.24 | 123.21 | 7,558 | +3.17(+2.64%) |
Apr 26, 2005 | 121.76 | 121.76 | 120.04 | 120.04 | 8,177 | +0.17(+0.14%) |
Apr 25, 2005 | 118.25 | 120.83 | 118.25 | 119.88 | 4,984 | +1.61(+1.36%) |
Apr 22, 2005 | 124.73 | 124.73 | 118.25 | 118.26 | 12,944 | -5.54(-4.47%) |
Apr 21, 2005 | 125.11 | 126.77 | 122.93 | 123.80 | 8,164 | +0.49(+0.39%) |
Apr 20, 2005 | 124.75 | 125.16 | 123.17 | 123.31 | 4,566 | -3.03(-2.40%) |
Apr 19, 2005 | 126.45 | 126.52 | 124.89 | 126.35 | 8,775 | -0.09(-0.07%) |
Apr 18, 2005 | 125.42 | 126.92 | 123.68 | 126.44 | 7,753 | +2.80(+2.27%) |
Apr 15, 2005 | 124.91 | 125.33 | 123.17 | 123.64 | 23,153 | +0.00(+0.00%) |
Apr 14, 2005 | 125.09 | 126.20 | 123.36 | 123.64 | 16,905 | -1.41(-1.12%) |
Apr 13, 2005 | 127.06 | 127.28 | 124.68 | 125.05 | 5,690 | -1.15(-0.91%) |
Apr 12, 2005 | 127.01 | 128.11 | 124.37 | 126.20 | 22,825 | -0.72(-0.57%) |
Apr 11, 2005 | 133.62 | 135.61 | 126.91 | 126.92 | 26,837 | -6.92(-5.17%) |
Apr 08, 2005 | 136.48 | 137.69 | 133.47 | 133.84 | 4,741 | -3.90(-2.83%) |
Apr 07, 2005 | 135.82 | 137.74 | 135.82 | 137.74 | 1,387 | +1.71(+1.26%) |
Apr 06, 2005 | 135.95 | 136.66 | 134.37 | 136.02 | 1,825 | +1.47(+1.09%) |
Apr 05, 2005 | 133.06 | 135.55 | 133.06 | 134.55 | 2,698 | +0.42(+0.31%) |
Apr 04, 2005 | 136.50 | 136.50 | 132.35 | 134.13 | 3,998 | -0.61(-0.45%) |
Apr 01, 2005 | 138.19 | 138.31 | 134.48 | 134.74 | 5,117 | -2.37(-1.73%) |
Mar 31, 2005 | 137.09 | 137.56 | 135.12 | 137.11 | 14,173 | -1.49(-1.08%) |
Mar 30, 2005 | 137.39 | 138.63 | 134.91 | 138.60 | 9,475 | +3.57(+2.64%) |
Mar 29, 2005 | 135.27 | 137.20 | 135.02 | 135.03 | 2,316 | -2.13(-1.56%) |
Mar 28, 2005 | 137.09 | 137.60 | 135.07 | 137.16 | 4,496 | +1.58(+1.17%) |
Mar 24, 2005 | 135.11 | 137.42 | 134.71 | 135.58 | 3,708 | +1.98(+1.48%) |
Mar 23, 2005 | 134.41 | 134.88 | 133.61 | 133.61 | 10,958 | -1.41(-1.05%) |
Mar 22, 2005 | 136.34 | 136.34 | 135.02 | 135.02 | 320 | -2.44(-1.78%) |
Mar 21, 2005 | 139.64 | 139.64 | 135.16 | 137.47 | 8,718 | -0.58(-0.42%) |
Mar 18, 2005 | 139.55 | 139.55 | 137.69 | 138.05 | 24,842 | -1.33(-0.95%) |
Mar 17, 2005 | 135.83 | 139.52 | 135.83 | 139.38 | 3,594 | +2.15(+1.56%) |
Mar 16, 2005 | 138.67 | 139.84 | 136.53 | 137.23 | 6,739 | -0.59(-0.43%) |
Mar 15, 2005 | 137.08 | 139.50 | 137.08 | 137.82 | 11,811 | +0.13(+0.10%) |
Mar 14, 2005 | 137.69 | 137.69 | 137.24 | 137.69 | 6,013 | +0.68(+0.50%) |
Mar 11, 2005 | 135.48 | 137.69 | 133.62 | 137.01 | 8,217 | +0.73(+0.54%) |
Mar 10, 2005 | 133.45 | 136.41 | 133.24 | 136.28 | 3,671 | +2.13(+1.59%) |
Mar 09, 2005 | 134.70 | 135.46 | 133.39 | 134.15 | 24,847 | -0.72(-0.54%) |
Mar 08, 2005 | 136.05 | 136.33 | 134.82 | 134.87 | 4,917 | -1.88(-1.38%) |
Mar 07, 2005 | 136.78 | 137.31 | 135.23 | 136.75 | 1,702 | +0.39(+0.29%) |
Mar 04, 2005 | 138.21 | 138.21 | 135.09 | 136.36 | 6,429 | +0.54(+0.40%) |
Mar 03, 2005 | 137.69 | 137.69 | 134.83 | 135.82 | 13,474 | -1.69(-1.23%) |
Mar 02, 2005 | 137.69 | 138.96 | 137.51 | 137.51 | 3,509 | -0.99(-0.72%) |