Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 368.56 | 368.56 | 364.68 | 364.68 | 141,239,392 | -3.74(-1.02%) |
May 30, 2005 | 367.06 | 368.46 | 365.89 | 368.42 | 44,006,400 | +1.48(+0.40%) |
May 27, 2005 | 367.74 | 368.39 | 366.06 | 366.94 | 74,352,000 | -1.32(-0.36%) |
May 26, 2005 | 366.42 | 369.67 | 366.27 | 368.26 | 83,484,600 | +2.22(+0.61%) |
May 25, 2005 | 365.05 | 366.47 | 364.45 | 366.04 | 95,383,800 | +0.94(+0.26%) |
May 24, 2005 | 365.96 | 366.26 | 363.77 | 365.10 | 105,245,200 | -0.97(-0.26%) |
May 23, 2005 | 365.23 | 366.07 | 364.38 | 366.07 | 94,125,400 | +2.19(+0.60%) |
May 20, 2005 | 363.34 | 365.21 | 362.48 | 363.88 | 127,273,400 | +0.67(+0.18%) |
May 19, 2005 | 361.56 | 363.57 | 361.54 | 363.21 | 123,776,200 | +2.22(+0.61%) |
May 18, 2005 | 357.15 | 360.99 | 356.87 | 360.99 | 173,486,400 | +5.64(+1.59%) |
May 17, 2005 | 356.08 | 356.10 | 354.39 | 355.35 | 80,628,400 | +0.51(+0.14%) |
May 16, 2005 | 355.12 | 355.58 | 353.94 | 354.84 | 61,952,000 | -0.67(-0.19%) |
May 13, 2005 | 354.15 | 355.51 | 353.35 | 355.51 | 111,802,200 | +0.59(+0.17%) |
May 12, 2005 | 353.89 | 355.57 | 353.89 | 354.92 | 137,191,808 | +2.14(+0.61%) |
May 11, 2005 | 353.60 | 355.11 | 352.43 | 352.78 | 131,039,200 | -1.26(-0.36%) |
May 10, 2005 | 356.66 | 357.37 | 353.42 | 354.04 | 157,195,200 | -1.89(-0.53%) |
May 09, 2005 | 356.71 | 356.74 | 354.95 | 355.93 | 100,766,800 | -0.72(-0.20%) |
May 06, 2005 | 356.52 | 357.02 | 353.92 | 356.65 | 108,906,400 | +1.87(+0.53%) |
May 05, 2005 | 352.70 | 355.41 | 352.44 | 354.78 | 92,094,200 | +3.60(+1.03%) |
May 04, 2005 | 349.78 | 351.20 | 348.51 | 351.18 | 131,032,800 | +2.10(+0.60%) |
May 03, 2005 | 349.57 | 349.88 | 347.80 | 349.08 | 139,372,400 | +0.71(+0.20%) |
May 02, 2005 | 348.70 | 351.09 | 348.37 | 348.37 | 136,497,600 | +0.17(+0.05%) |
Apr 29, 2005 | 346.01 | 349.70 | 345.92 | 348.20 | 158,727,600 | +1.25(+0.36%) |
Apr 28, 2005 | 350.92 | 351.27 | 345.55 | 346.95 | 157,056,992 | -3.58(-1.02%) |
Apr 27, 2005 | 355.73 | 355.73 | 349.37 | 350.53 | 134,417,600 | -5.66(-1.59%) |
Apr 26, 2005 | 357.28 | 357.54 | 355.09 | 356.19 | 135,117,408 | -0.91(-0.25%) |
Apr 25, 2005 | 355.33 | 357.47 | 354.23 | 357.10 | 135,962,400 | +0.92(+0.26%) |
Apr 22, 2005 | 356.68 | 357.08 | 355.13 | 356.18 | 118,971,000 | +2.92(+0.83%) |
Apr 21, 2005 | 352.07 | 355.16 | 352.04 | 353.26 | 124,892,600 | -0.63(-0.18%) |
Apr 20, 2005 | 358.10 | 358.54 | 353.51 | 353.89 | 166,104,192 | -2.76(-0.77%) |
Apr 19, 2005 | 357.41 | 357.97 | 355.76 | 356.65 | 134,256,192 | +0.77(+0.22%) |
Apr 18, 2005 | 356.93 | 358.60 | 355.39 | 355.88 | 198,206,800 | -8.38(-2.30%) |
Apr 15, 2005 | 365.81 | 366.56 | 364.25 | 364.26 | 156,632,800 | -4.64(-1.26%) |
Apr 14, 2005 | 368.63 | 370.11 | 368.24 | 368.90 | 113,955,600 | -1.78(-0.48%) |
Apr 13, 2005 | 371.14 | 372.43 | 370.44 | 370.68 | 126,575,600 | +0.37(+0.10%) |
Apr 12, 2005 | 372.80 | 372.86 | 369.27 | 370.31 | 93,978,000 | -2.02(-0.54%) |
Apr 11, 2005 | 372.20 | 373.37 | 371.86 | 372.33 | 90,427,000 | -1.28(-0.34%) |
Apr 08, 2005 | 373.71 | 374.26 | 373.05 | 373.61 | 110,162,400 | +0.82(+0.22%) |
Apr 07, 2005 | 370.61 | 373.22 | 370.61 | 372.79 | 111,257,200 | +1.62(+0.44%) |
Apr 06, 2005 | 369.61 | 371.17 | 369.61 | 371.17 | 91,454,200 | +2.10(+0.57%) |
Apr 05, 2005 | 368.71 | 369.38 | 368.03 | 369.07 | 78,595,200 | +2.16(+0.59%) |
Apr 04, 2005 | 368.65 | 368.65 | 365.22 | 366.91 | 105,555,000 | -1.29(-0.35%) |
Apr 02, 2005 | 370.09 | 371.44 | 368.20 | 368.20 | 113,886,000 | -1.36(-0.37%) |
Apr 01, 2005 | 371.37 | 371.48 | 369.43 | 369.56 | 133,666,200 | +0.58(+0.16%) |
Mar 31, 2005 | 368.34 | 369.91 | 368.15 | 368.98 | 148,769,600 | -2.49(-0.67%) |
Mar 30, 2005 | 370.09 | 371.68 | 368.87 | 371.47 | 86,694,600 | +0.00(+0.00%) |
Mar 29, 2005 | 370.09 | 371.68 | 368.87 | 371.47 | 0 | -0.15(-0.04%) |
Mar 28, 2005 | 371.62 | 371.62 | 371.62 | 371.62 | 0 | +0.00(+0.00%) |
Mar 25, 2005 | 369.21 | 372.45 | 368.84 | 371.62 | 94,803,600 | +2.56(+0.69%) |
Mar 24, 2005 | 366.77 | 369.13 | 366.59 | 369.06 | 139,101,600 | -0.61(-0.17%) |
Mar 23, 2005 | 369.92 | 370.11 | 367.20 | 369.67 | 116,578,200 | +0.61(+0.17%) |
Mar 22, 2005 | 369.59 | 370.99 | 368.95 | 369.06 | 50,673,600 | +0.00(+0.00%) |
Mar 21, 2005 | 369.59 | 370.99 | 368.95 | 369.06 | 0 | -0.78(-0.21%) |
Mar 19, 2005 | 368.79 | 370.63 | 366.50 | 369.84 | 117,799,800 | +1.48(+0.40%) |
Mar 18, 2005 | 368.19 | 369.19 | 367.37 | 368.36 | 120,461,800 | -0.01(-0.00%) |
Mar 17, 2005 | 373.16 | 373.19 | 368.23 | 368.37 | 131,283,200 | -5.51(-1.47%) |
Mar 16, 2005 | 372.70 | 374.03 | 372.62 | 373.88 | 76,072,800 | +1.72(+0.46%) |
Mar 15, 2005 | 371.47 | 372.55 | 370.84 | 372.16 | 64,621,600 | +0.00(+0.00%) |
Mar 14, 2005 | 371.47 | 372.55 | 370.84 | 372.16 | 0 | +0.01(+0.00%) |
Mar 12, 2005 | 374.24 | 374.58 | 372.01 | 372.15 | 90,672,400 | -0.45(-0.12%) |
Mar 11, 2005 | 373.52 | 374.44 | 372.60 | 372.60 | 121,397,200 | -3.72(-0.99%) |
Mar 10, 2005 | 377.82 | 379.07 | 375.59 | 376.32 | 103,812,400 | -1.36(-0.36%) |
Mar 09, 2005 | 378.87 | 379.03 | 377.03 | 377.68 | 114,255,200 | -2.08(-0.55%) |
Mar 08, 2005 | 379.16 | 380.19 | 378.89 | 379.76 | 101,325,600 | +0.00(+0.00%) |
Mar 07, 2005 | 379.16 | 380.19 | 378.89 | 379.76 | 0 | +1.11(+0.29%) |
Mar 05, 2005 | 376.91 | 378.65 | 376.08 | 378.65 | 119,748,800 | +2.49(+0.66%) |
Mar 04, 2005 | 374.52 | 376.90 | 374.49 | 376.16 | 149,655,808 | -0.11(-0.03%) |
Mar 03, 2005 | 375.88 | 376.27 | 374.24 | 376.27 | 146,398,000 | +0.56(+0.15%) |
Mar 02, 2005 | 373.51 | 376.19 | 373.45 | 375.71 | 243,224,608 | +1.34(+0.36%) |