Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 148.70 | 148.70 | 148.70 | 148.70 | 0 | +0.00(+0.00%) |
May 27, 2005 | 148.70 | 148.70 | 148.70 | 148.70 | 0 | -0.10(-0.07%) |
May 26, 2005 | 148.80 | 148.80 | 148.80 | 148.80 | 0 | -0.95(-0.63%) |
May 25, 2005 | 149.75 | 149.75 | 149.75 | 149.75 | 0 | +0.50(+0.34%) |
May 24, 2005 | 149.25 | 149.25 | 149.25 | 149.25 | 0 | +0.00(+0.00%) |
May 23, 2005 | 149.25 | 149.25 | 149.25 | 149.25 | 0 | -0.60(-0.40%) |
May 20, 2005 | 149.85 | 149.85 | 149.85 | 149.85 | 0 | +0.25(+0.17%) |
May 19, 2005 | 149.60 | 149.60 | 149.60 | 149.60 | 0 | -2.20(-1.45%) |
May 17, 2005 | 151.80 | 151.80 | 151.80 | 151.80 | 0 | -1.05(-0.69%) |
May 16, 2005 | 152.85 | 152.85 | 152.85 | 152.85 | 0 | -1.65(-1.07%) |
May 13, 2005 | 154.50 | 154.50 | 154.50 | 154.50 | 0 | +0.70(+0.46%) |
May 12, 2005 | 153.80 | 153.80 | 153.80 | 153.80 | 0 | +1.50(+0.98%) |
May 11, 2005 | 152.30 | 152.30 | 152.30 | 152.30 | 0 | -0.70(-0.46%) |
May 10, 2005 | 153.00 | 153.00 | 153.00 | 153.00 | 0 | +1.70(+1.12%) |
May 09, 2005 | 151.30 | 151.30 | 151.30 | 151.30 | 0 | -1.00(-0.66%) |
May 06, 2005 | 152.30 | 152.30 | 152.30 | 152.30 | 0 | +0.25(+0.16%) |
May 05, 2005 | 152.05 | 152.05 | 152.05 | 152.05 | 0 | +0.35(+0.23%) |
May 04, 2005 | 151.70 | 151.70 | 151.70 | 151.70 | 0 | -1.80(-1.17%) |
May 03, 2005 | 153.50 | 153.50 | 153.50 | 153.50 | 0 | +0.15(+0.10%) |
May 02, 2005 | 153.35 | 153.35 | 153.35 | 153.35 | 0 | -0.85(-0.55%) |
Apr 29, 2005 | 154.20 | 154.20 | 154.20 | 154.20 | 0 | -1.90(-1.22%) |
Apr 28, 2005 | 156.10 | 156.10 | 156.10 | 156.10 | 0 | +1.80(+1.17%) |
Apr 27, 2005 | 154.30 | 154.30 | 154.30 | 154.30 | 0 | -0.55(-0.36%) |
Apr 26, 2005 | 154.85 | 154.85 | 154.85 | 154.85 | 0 | +1.40(+0.91%) |
Apr 25, 2005 | 153.45 | 153.45 | 153.45 | 153.45 | 0 | -1.35(-0.87%) |
Apr 22, 2005 | 154.80 | 154.80 | 154.80 | 154.80 | 0 | +1.05(+0.68%) |
Apr 21, 2005 | 153.75 | 153.75 | 153.75 | 153.75 | 0 | -3.05(-1.95%) |
Apr 20, 2005 | 156.80 | 156.80 | 156.80 | 156.80 | 0 | +2.00(+1.29%) |
Apr 19, 2005 | 154.80 | 154.80 | 154.80 | 154.80 | 0 | -0.90(-0.58%) |
Apr 18, 2005 | 155.70 | 155.70 | 155.70 | 155.70 | 0 | -0.45(-0.29%) |
Apr 15, 2005 | 156.15 | 156.15 | 156.15 | 156.15 | 0 | +2.60(+1.69%) |
Apr 14, 2005 | 153.55 | 153.55 | 153.55 | 153.55 | 0 | +1.55(+1.02%) |
Apr 13, 2005 | 152.00 | 152.00 | 152.00 | 152.00 | 0 | +1.75(+1.16%) |
Apr 12, 2005 | 150.25 | 150.25 | 150.25 | 150.25 | 0 | -0.75(-0.50%) |
Apr 11, 2005 | 151.00 | 151.00 | 151.00 | 151.00 | 0 | -0.10(-0.07%) |
Apr 08, 2005 | 151.10 | 151.10 | 151.10 | 151.10 | 0 | +1.35(+0.90%) |
Apr 07, 2005 | 149.75 | 149.75 | 149.75 | 149.75 | 0 | -0.90(-0.60%) |
Apr 06, 2005 | 150.65 | 150.65 | 150.65 | 150.65 | 0 | -0.40(-0.26%) |
Apr 05, 2005 | 151.05 | 151.05 | 151.05 | 151.05 | 0 | -0.65(-0.43%) |
Apr 04, 2005 | 151.70 | 151.70 | 151.70 | 151.70 | 0 | -0.45(-0.30%) |
Apr 01, 2005 | 152.15 | 152.15 | 152.15 | 152.15 | 0 | +1.00(+0.66%) |
Mar 31, 2005 | 151.15 | 151.15 | 151.15 | 151.15 | 0 | +0.20(+0.13%) |
Mar 30, 2005 | 150.95 | 150.95 | 150.95 | 150.95 | 0 | -2.20(-1.44%) |
Mar 29, 2005 | 153.15 | 153.15 | 153.15 | 153.15 | 0 | +1.20(+0.79%) |
Mar 28, 2005 | 151.95 | 151.95 | 151.95 | 151.95 | 0 | -0.30(-0.20%) |
Mar 24, 2005 | 152.25 | 152.25 | 152.25 | 152.25 | 0 | +0.00(+0.00%) |
Mar 23, 2005 | 152.25 | 152.25 | 152.25 | 152.25 | 0 | +0.00(+0.00%) |
Mar 22, 2005 | 152.25 | 152.25 | 152.25 | 152.25 | 0 | +1.55(+1.03%) |
Mar 21, 2005 | 150.70 | 150.70 | 150.70 | 150.70 | 0 | +0.70(+0.47%) |
Mar 18, 2005 | 150.00 | 150.00 | 150.00 | 150.00 | 0 | +0.20(+0.13%) |
Mar 17, 2005 | 149.80 | 149.80 | 149.80 | 149.80 | 0 | -0.30(-0.20%) |
Mar 16, 2005 | 150.10 | 150.10 | 150.10 | 150.10 | 0 | +1.25(+0.84%) |
Mar 15, 2005 | 148.85 | 148.85 | 148.85 | 148.85 | 0 | +0.30(+0.20%) |
Mar 14, 2005 | 148.55 | 148.55 | 148.55 | 148.55 | 0 | +0.00(+0.00%) |
Mar 11, 2005 | 148.55 | 148.55 | 148.55 | 148.55 | 0 | +1.05(+0.71%) |
Mar 10, 2005 | 147.50 | 147.50 | 147.50 | 147.50 | 0 | -0.20(-0.14%) |
Mar 09, 2005 | 147.70 | 147.70 | 147.70 | 147.70 | 0 | +1.40(+0.96%) |
Mar 08, 2005 | 146.30 | 146.30 | 146.30 | 146.30 | 0 | +0.75(+0.52%) |
Mar 07, 2005 | 145.55 | 145.55 | 145.55 | 145.55 | 0 | -0.35(-0.24%) |
Mar 04, 2005 | 145.90 | 145.90 | 145.90 | 145.90 | 0 | -1.45(-0.98%) |
Mar 03, 2005 | 147.35 | 147.35 | 147.35 | 147.35 | 0 | +0.00(+0.00%) |
Mar 02, 2005 | 147.35 | 147.35 | 147.35 | 147.35 | 0 | +0.05(+0.03%) |