Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 103.80 | 103.80 | 103.80 | 103.80 | 0 | +0.05(+0.05%) |
May 27, 2005 | 103.75 | 103.75 | 103.75 | 103.75 | 0 | -0.35(-0.34%) |
May 26, 2005 | 104.10 | 104.10 | 104.10 | 104.10 | 0 | -1.45(-1.37%) |
May 25, 2005 | 105.55 | 105.55 | 105.55 | 105.55 | 0 | +1.05(+1.00%) |
May 24, 2005 | 104.50 | 104.50 | 104.50 | 104.50 | 0 | +0.00(+0.00%) |
May 23, 2005 | 104.50 | 104.50 | 104.50 | 104.50 | 0 | -0.60(-0.57%) |
May 20, 2005 | 105.10 | 105.10 | 105.10 | 105.10 | 0 | +0.20(+0.19%) |
May 19, 2005 | 104.90 | 104.90 | 104.90 | 104.90 | 0 | -2.75(-2.55%) |
May 17, 2005 | 107.65 | 107.65 | 107.65 | 107.65 | 0 | -0.65(-0.60%) |
May 16, 2005 | 108.30 | 108.30 | 108.30 | 108.30 | 0 | -1.80(-1.63%) |
May 13, 2005 | 110.10 | 110.10 | 110.10 | 110.10 | 0 | +0.85(+0.78%) |
May 12, 2005 | 109.25 | 109.25 | 109.25 | 109.25 | 0 | +1.65(+1.53%) |
May 11, 2005 | 107.60 | 107.60 | 107.60 | 107.60 | 0 | -0.15(-0.14%) |
May 10, 2005 | 107.75 | 107.75 | 107.75 | 107.75 | 0 | +1.40(+1.32%) |
May 09, 2005 | 106.35 | 106.35 | 106.35 | 106.35 | 0 | -1.15(-1.07%) |
May 06, 2005 | 107.50 | 107.50 | 107.50 | 107.50 | 0 | -0.10(-0.09%) |
May 05, 2005 | 107.60 | 107.60 | 107.60 | 107.60 | 0 | -0.10(-0.09%) |
May 04, 2005 | 107.70 | 107.70 | 107.70 | 107.70 | 0 | -1.95(-1.78%) |
May 03, 2005 | 109.65 | 109.65 | 109.65 | 109.65 | 0 | +0.20(+0.18%) |
May 02, 2005 | 109.45 | 109.45 | 109.45 | 109.45 | 0 | -1.30(-1.17%) |
Apr 29, 2005 | 110.75 | 110.75 | 110.75 | 110.75 | 0 | -0.70(-0.63%) |
Apr 28, 2005 | 111.45 | 111.45 | 111.45 | 111.45 | 0 | +2.20(+2.01%) |
Apr 27, 2005 | 109.25 | 109.25 | 109.25 | 109.25 | 0 | +0.10(+0.09%) |
Apr 26, 2005 | 109.15 | 109.15 | 109.15 | 109.15 | 0 | +1.60(+1.49%) |
Apr 25, 2005 | 107.55 | 107.55 | 107.55 | 107.55 | 0 | -1.20(-1.10%) |
Apr 22, 2005 | 108.75 | 108.75 | 108.75 | 108.75 | 0 | +1.65(+1.54%) |
Apr 21, 2005 | 107.10 | 107.10 | 107.10 | 107.10 | 0 | -2.55(-2.33%) |
Apr 20, 2005 | 109.65 | 109.65 | 109.65 | 109.65 | 0 | +1.65(+1.53%) |
Apr 19, 2005 | 108.00 | 108.00 | 108.00 | 108.00 | 0 | -1.70(-1.55%) |
Apr 18, 2005 | 109.70 | 109.70 | 109.70 | 109.70 | 0 | -0.80(-0.72%) |
Apr 15, 2005 | 110.50 | 110.50 | 110.50 | 110.50 | 0 | +2.10(+1.94%) |
Apr 14, 2005 | 108.40 | 108.40 | 108.40 | 108.40 | 0 | +1.80(+1.69%) |
Apr 13, 2005 | 106.60 | 106.60 | 106.60 | 106.60 | 0 | +1.75(+1.67%) |
Apr 12, 2005 | 104.85 | 104.85 | 104.85 | 104.85 | 0 | -1.00(-0.94%) |
Apr 11, 2005 | 105.85 | 105.85 | 105.85 | 105.85 | 0 | +0.65(+0.62%) |
Apr 08, 2005 | 105.20 | 105.20 | 105.20 | 105.20 | 0 | +1.50(+1.45%) |
Apr 07, 2005 | 103.70 | 103.70 | 103.70 | 103.70 | 0 | -0.50(-0.48%) |
Apr 06, 2005 | 104.20 | 104.20 | 104.20 | 104.20 | 0 | -0.30(-0.29%) |
Apr 05, 2005 | 104.50 | 104.50 | 104.50 | 104.50 | 0 | -0.20(-0.19%) |
Apr 04, 2005 | 104.70 | 104.70 | 104.70 | 104.70 | 0 | -0.35(-0.33%) |
Apr 01, 2005 | 105.05 | 105.05 | 105.05 | 105.05 | 0 | +0.45(+0.43%) |
Mar 31, 2005 | 104.60 | 104.60 | 104.60 | 104.60 | 0 | +0.05(+0.05%) |
Mar 30, 2005 | 104.55 | 104.55 | 104.55 | 104.55 | 0 | -1.70(-1.60%) |
Mar 29, 2005 | 106.25 | 106.25 | 106.25 | 106.25 | 0 | +1.75(+1.67%) |
Mar 28, 2005 | 104.50 | 104.50 | 104.50 | 104.50 | 0 | +0.05(+0.05%) |
Mar 24, 2005 | 104.45 | 104.45 | 104.45 | 104.45 | 0 | -0.55(-0.52%) |
Mar 23, 2005 | 105.00 | 105.00 | 105.00 | 105.00 | 0 | +1.00(+0.96%) |
Mar 22, 2005 | 104.00 | 104.00 | 104.00 | 104.00 | 0 | +0.55(+0.53%) |
Mar 21, 2005 | 103.45 | 103.45 | 103.45 | 103.45 | 0 | +0.15(+0.15%) |
Mar 18, 2005 | 103.30 | 103.30 | 103.30 | 103.30 | 0 | +0.50(+0.49%) |
Mar 17, 2005 | 102.80 | 102.80 | 102.80 | 102.80 | 0 | -0.35(-0.34%) |
Mar 16, 2005 | 103.15 | 103.15 | 103.15 | 103.15 | 0 | +1.15(+1.13%) |
Mar 15, 2005 | 102.00 | 102.00 | 102.00 | 102.00 | 0 | -0.55(-0.54%) |
Mar 14, 2005 | 102.55 | 102.55 | 102.55 | 102.55 | 0 | +0.00(+0.00%) |
Mar 11, 2005 | 102.55 | 102.55 | 102.55 | 102.55 | 0 | +0.00(+0.00%) |
Mar 10, 2005 | 102.55 | 102.55 | 102.55 | 102.55 | 0 | +0.70(+0.69%) |
Mar 09, 2005 | 101.85 | 101.85 | 101.85 | 101.85 | 0 | +1.05(+1.04%) |
Mar 08, 2005 | 100.80 | 100.80 | 100.80 | 100.80 | 0 | +0.90(+0.90%) |
Mar 07, 2005 | 99.90 | 99.90 | 99.90 | 99.90 | 0 | +0.20(+0.20%) |
Mar 04, 2005 | 99.70 | 99.70 | 99.70 | 99.70 | 0 | -1.05(-1.04%) |
Mar 03, 2005 | 100.75 | 100.75 | 100.75 | 100.75 | 0 | -0.15(-0.15%) |
Mar 02, 2005 | 100.90 | 100.90 | 100.90 | 100.90 | 0 | +0.25(+0.25%) |