Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 342.00 | 342.90 | 340.50 | 341.75 | 7,000 | -0.25(-0.07%) |
May 27, 2005 | 338.10 | 342.00 | 338.10 | 342.00 | 8,100 | +2.00(+0.59%) |
May 26, 2005 | 338.77 | 340.75 | 338.50 | 340.00 | 7,100 | +1.23(+0.36%) |
May 25, 2005 | 342.50 | 342.50 | 338.76 | 338.77 | 8,300 | -3.73(-1.09%) |
May 24, 2005 | 343.50 | 344.00 | 341.71 | 342.50 | 6,500 | -2.40(-0.70%) |
May 23, 2005 | 342.50 | 346.50 | 342.00 | 344.90 | 16,700 | +1.90(+0.55%) |
May 20, 2005 | 342.90 | 344.50 | 342.90 | 343.00 | 10,600 | +0.94(+0.27%) |
May 19, 2005 | 346.85 | 349.50 | 341.01 | 342.06 | 15,300 | -2.89(-0.84%) |
May 18, 2005 | 342.25 | 348.00 | 341.50 | 344.95 | 21,700 | +2.44(+0.71%) |
May 17, 2005 | 340.08 | 344.50 | 340.08 | 342.51 | 6,600 | +1.43(+0.42%) |
May 16, 2005 | 338.70 | 342.01 | 338.70 | 341.08 | 18,400 | +1.38(+0.41%) |
May 13, 2005 | 343.00 | 343.00 | 339.70 | 339.70 | 9,700 | -2.30(-0.67%) |
May 12, 2005 | 342.00 | 346.00 | 341.00 | 342.00 | 36,200 | -1.00(-0.29%) |
May 11, 2005 | 344.75 | 344.75 | 341.10 | 343.00 | 14,100 | -0.75(-0.22%) |
May 10, 2005 | 340.50 | 346.50 | 339.56 | 343.75 | 27,600 | +4.10(+1.21%) |
May 09, 2005 | 341.00 | 341.50 | 338.00 | 339.65 | 13,200 | -0.35(-0.10%) |
May 06, 2005 | 345.45 | 346.45 | 339.00 | 340.00 | 17,200 | -4.45(-1.29%) |
May 05, 2005 | 348.50 | 349.49 | 344.10 | 344.45 | 19,900 | -3.75(-1.08%) |
May 04, 2005 | 346.35 | 353.00 | 346.00 | 348.20 | 35,900 | +3.75(+1.09%) |
May 03, 2005 | 345.00 | 346.00 | 342.48 | 344.45 | 13,500 | +0.15(+0.04%) |
May 02, 2005 | 344.00 | 348.00 | 343.50 | 344.30 | 21,200 | +1.20(+0.35%) |
Apr 29, 2005 | 346.00 | 346.15 | 343.10 | 343.10 | 28,800 | -2.13(-0.62%) |
Apr 28, 2005 | 341.50 | 345.23 | 340.51 | 345.23 | 20,900 | +3.23(+0.94%) |
Apr 27, 2005 | 341.00 | 342.00 | 336.50 | 342.00 | 15,300 | +0.05(+0.01%) |
Apr 26, 2005 | 337.95 | 343.00 | 337.95 | 341.95 | 21,000 | +4.00(+1.18%) |
Apr 25, 2005 | 334.00 | 337.95 | 333.03 | 337.95 | 14,700 | +4.45(+1.33%) |
Apr 22, 2005 | 338.80 | 338.80 | 333.50 | 333.50 | 18,100 | -4.20(-1.24%) |
Apr 21, 2005 | 344.50 | 348.50 | 336.50 | 337.70 | 34,900 | -7.25(-2.10%) |
Apr 20, 2005 | 348.20 | 348.20 | 344.00 | 344.95 | 12,500 | -3.25(-0.93%) |
Apr 19, 2005 | 347.01 | 348.20 | 345.00 | 348.20 | 19,400 | +1.19(+0.34%) |
Apr 18, 2005 | 344.00 | 347.49 | 343.50 | 347.01 | 17,900 | +4.00(+1.17%) |
Apr 15, 2005 | 353.00 | 353.00 | 343.01 | 343.01 | 24,200 | -9.99(-2.83%) |
Apr 14, 2005 | 351.50 | 353.22 | 351.50 | 353.00 | 10,700 | +1.50(+0.43%) |
Apr 13, 2005 | 349.00 | 352.00 | 349.00 | 351.50 | 11,000 | +1.06(+0.30%) |
Apr 12, 2005 | 354.00 | 354.00 | 349.25 | 350.44 | 31,000 | -4.47(-1.26%) |
Apr 11, 2005 | 346.50 | 355.00 | 345.08 | 354.91 | 37,600 | +9.11(+2.63%) |
Apr 08, 2005 | 350.00 | 350.50 | 343.50 | 345.80 | 65,200 | -3.85(-1.10%) |
Apr 07, 2005 | 347.10 | 355.20 | 346.51 | 349.65 | 45,200 | +1.64(+0.47%) |
Apr 06, 2005 | 347.75 | 349.45 | 347.75 | 348.01 | 4,400 | -1.49(-0.43%) |
Apr 05, 2005 | 346.50 | 349.50 | 346.50 | 349.50 | 10,500 | +2.01(+0.58%) |
Apr 04, 2005 | 347.00 | 347.49 | 345.50 | 347.49 | 6,600 | -0.41(-0.12%) |
Apr 01, 2005 | 346.00 | 348.50 | 344.00 | 347.90 | 15,200 | +2.69(+0.78%) |
Mar 31, 2005 | 343.71 | 346.30 | 340.30 | 345.21 | 15,400 | +2.50(+0.73%) |
Mar 30, 2005 | 342.50 | 343.75 | 339.00 | 342.71 | 28,700 | -0.79(-0.23%) |
Mar 29, 2005 | 343.65 | 345.00 | 342.00 | 343.50 | 12,100 | +0.85(+0.25%) |
Mar 28, 2005 | 346.00 | 348.50 | 340.01 | 342.65 | 13,500 | -2.35(-0.68%) |
Mar 24, 2005 | 348.00 | 348.50 | 341.00 | 345.00 | 39,900 | -2.00(-0.58%) |
Mar 23, 2005 | 352.00 | 352.00 | 346.07 | 347.00 | 23,800 | -5.00(-1.42%) |
Mar 22, 2005 | 357.25 | 357.25 | 350.05 | 352.00 | 30,100 | -6.25(-1.74%) |
Mar 21, 2005 | 362.00 | 362.00 | 357.49 | 358.25 | 6,500 | -3.75(-1.04%) |
Mar 18, 2005 | 366.10 | 366.10 | 360.60 | 362.00 | 14,600 | -3.10(-0.85%) |
Mar 17, 2005 | 365.00 | 371.00 | 364.96 | 365.10 | 40,200 | -0.65(-0.18%) |
Mar 16, 2005 | 367.50 | 367.50 | 365.00 | 365.75 | 10,500 | -1.75(-0.48%) |
Mar 15, 2005 | 367.91 | 373.00 | 367.00 | 367.50 | 26,500 | -0.41(-0.11%) |
Mar 14, 2005 | 358.75 | 368.00 | 358.60 | 367.91 | 40,900 | +10.16(+2.84%) |
Mar 11, 2005 | 359.50 | 362.55 | 357.50 | 357.75 | 43,300 | -1.24(-0.35%) |
Mar 10, 2005 | 357.20 | 359.00 | 357.00 | 358.99 | 5,400 | +1.94(+0.54%) |
Mar 09, 2005 | 360.00 | 360.00 | 357.05 | 357.05 | 8,800 | -2.95(-0.82%) |
Mar 08, 2005 | 360.00 | 360.99 | 358.50 | 360.00 | 25,500 | +1.00(+0.28%) |
Mar 07, 2005 | 359.35 | 360.50 | 358.17 | 359.00 | 15,000 | +0.65(+0.18%) |
Mar 04, 2005 | 358.50 | 359.50 | 358.00 | 358.35 | 8,700 | +0.84(+0.23%) |
Mar 03, 2005 | 357.00 | 364.00 | 356.50 | 357.51 | 17,300 | -0.49(-0.14%) |
Mar 02, 2005 | 360.25 | 361.50 | 358.00 | 358.00 | 22,600 | -1.26(-0.35%) |