Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 258.90 | 258.90 | 258.90 | 258.90 | 0 | +1.80(+0.70%) |
May 27, 2005 | 257.10 | 257.10 | 257.10 | 257.10 | 0 | -0.30(-0.12%) |
May 26, 2005 | 257.40 | 257.40 | 257.40 | 257.40 | 0 | -1.50(-0.58%) |
May 25, 2005 | 258.90 | 258.90 | 258.90 | 258.90 | 0 | +0.60(+0.23%) |
May 24, 2005 | 258.30 | 258.30 | 258.30 | 258.30 | 0 | +0.00(+0.00%) |
May 23, 2005 | 258.30 | 258.30 | 258.30 | 258.30 | 0 | -0.90(-0.35%) |
May 20, 2005 | 259.20 | 259.20 | 259.20 | 259.20 | 0 | +0.60(+0.23%) |
May 19, 2005 | 258.60 | 258.60 | 258.60 | 258.60 | 0 | -3.90(-1.49%) |
May 17, 2005 | 262.50 | 262.50 | 262.50 | 262.50 | 0 | -1.80(-0.68%) |
May 16, 2005 | 264.30 | 264.30 | 264.30 | 264.30 | 0 | -2.70(-1.01%) |
May 13, 2005 | 267.00 | 267.00 | 267.00 | 267.00 | 0 | +1.20(+0.45%) |
May 12, 2005 | 265.80 | 265.80 | 265.80 | 265.80 | 0 | +2.70(+1.03%) |
May 11, 2005 | 263.10 | 263.10 | 263.10 | 263.10 | 0 | -1.20(-0.45%) |
May 10, 2005 | 264.30 | 264.30 | 264.30 | 264.30 | 0 | +2.70(+1.03%) |
May 09, 2005 | 261.60 | 261.60 | 261.60 | 261.60 | 0 | -1.50(-0.57%) |
May 06, 2005 | 263.10 | 263.10 | 263.10 | 263.10 | 0 | +0.30(+0.11%) |
May 05, 2005 | 262.80 | 262.80 | 262.80 | 262.80 | 0 | +0.60(+0.23%) |
May 04, 2005 | 262.20 | 262.20 | 262.20 | 262.20 | 0 | -3.00(-1.13%) |
May 03, 2005 | 265.20 | 265.20 | 265.20 | 265.20 | 0 | +0.00(+0.00%) |
May 02, 2005 | 265.20 | 265.20 | 265.20 | 265.20 | 0 | -1.20(-0.45%) |
Apr 29, 2005 | 266.40 | 266.40 | 266.40 | 266.40 | 0 | -3.00(-1.11%) |
Apr 28, 2005 | 269.40 | 269.40 | 269.40 | 269.40 | 0 | +3.00(+1.13%) |
Apr 27, 2005 | 266.40 | 266.40 | 266.40 | 266.40 | 0 | -1.20(-0.45%) |
Apr 26, 2005 | 267.60 | 267.60 | 267.60 | 267.60 | 0 | +2.40(+0.90%) |
Apr 25, 2005 | 265.20 | 265.20 | 265.20 | 265.20 | 0 | -2.10(-0.79%) |
Apr 22, 2005 | 267.30 | 267.30 | 267.30 | 267.30 | 0 | +1.80(+0.68%) |
Apr 21, 2005 | 265.50 | 265.50 | 265.50 | 265.50 | 0 | -5.40(-1.99%) |
Apr 20, 2005 | 270.90 | 270.90 | 270.90 | 270.90 | 0 | +3.60(+1.35%) |
Apr 19, 2005 | 267.30 | 267.30 | 267.30 | 267.30 | 0 | -1.50(-0.56%) |
Apr 18, 2005 | 268.80 | 268.80 | 268.80 | 268.80 | 0 | -0.90(-0.33%) |
Apr 15, 2005 | 269.70 | 269.70 | 269.70 | 269.70 | 0 | +4.80(+1.81%) |
Apr 14, 2005 | 264.90 | 264.90 | 264.90 | 264.90 | 0 | +2.40(+0.91%) |
Apr 13, 2005 | 262.50 | 262.50 | 262.50 | 262.50 | 0 | +3.00(+1.16%) |
Apr 12, 2005 | 259.50 | 259.50 | 259.50 | 259.50 | 0 | -1.20(-0.46%) |
Apr 11, 2005 | 260.70 | 260.70 | 260.70 | 260.70 | 0 | +0.00(+0.00%) |
Apr 08, 2005 | 260.70 | 260.70 | 260.70 | 260.70 | 0 | +2.40(+0.93%) |
Apr 07, 2005 | 258.30 | 258.30 | 258.30 | 258.30 | 0 | -1.80(-0.69%) |
Apr 06, 2005 | 260.10 | 260.10 | 260.10 | 260.10 | 0 | -0.60(-0.23%) |
Apr 05, 2005 | 260.70 | 260.70 | 260.70 | 260.70 | 0 | -0.90(-0.34%) |
Apr 04, 2005 | 261.60 | 261.60 | 261.60 | 261.60 | 0 | -0.90(-0.34%) |
Apr 01, 2005 | 262.50 | 262.50 | 262.50 | 262.50 | 0 | +1.80(+0.69%) |
Mar 31, 2005 | 260.70 | 260.70 | 260.70 | 260.70 | 0 | +0.30(+0.12%) |
Mar 30, 2005 | 260.40 | 260.40 | 260.40 | 260.40 | 0 | -3.90(-1.48%) |
Mar 29, 2005 | 264.30 | 264.30 | 264.30 | 264.30 | 0 | +2.10(+0.80%) |
Mar 28, 2005 | 262.20 | 262.20 | 262.20 | 262.20 | 0 | -0.60(-0.23%) |
Mar 24, 2005 | 262.80 | 262.80 | 262.80 | 262.80 | 0 | +0.30(+0.11%) |
Mar 23, 2005 | 262.50 | 262.50 | 262.50 | 262.50 | 0 | +0.00(+0.00%) |
Mar 22, 2005 | 262.50 | 262.50 | 262.50 | 262.50 | 0 | +2.70(+1.04%) |
Mar 21, 2005 | 259.80 | 259.80 | 259.80 | 259.80 | 0 | +1.20(+0.46%) |
Mar 18, 2005 | 258.60 | 258.60 | 258.60 | 258.60 | 0 | +0.30(+0.12%) |
Mar 17, 2005 | 258.30 | 258.30 | 258.30 | 258.30 | 0 | -0.60(-0.23%) |
Mar 16, 2005 | 258.90 | 258.90 | 258.90 | 258.90 | 0 | +2.10(+0.82%) |
Mar 15, 2005 | 256.80 | 256.80 | 256.80 | 256.80 | 0 | +0.60(+0.23%) |
Mar 14, 2005 | 256.20 | 256.20 | 256.20 | 256.20 | 0 | +0.00(+0.00%) |
Mar 11, 2005 | 256.20 | 256.20 | 256.20 | 256.20 | 0 | +1.80(+0.71%) |
Mar 10, 2005 | 254.40 | 254.40 | 254.40 | 254.40 | 0 | -0.30(-0.12%) |
Mar 09, 2005 | 254.70 | 254.70 | 254.70 | 254.70 | 0 | +2.40(+0.95%) |
Mar 08, 2005 | 252.30 | 252.30 | 252.30 | 252.30 | 0 | +1.20(+0.48%) |
Mar 07, 2005 | 251.10 | 251.10 | 251.10 | 251.10 | 0 | -0.60(-0.24%) |
Mar 04, 2005 | 251.70 | 251.70 | 251.70 | 251.70 | 0 | -2.40(-0.94%) |
Mar 03, 2005 | 254.10 | 254.10 | 254.10 | 254.10 | 0 | +0.00(+0.00%) |
Mar 02, 2005 | 254.10 | 254.10 | 254.10 | 254.10 | 0 | +0.00(+0.00%) |