Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 140.44 | 140.76 | 136.69 | 136.98 | 2,000,695 | -2.52(-1.80%) |
May 27, 2005 | 139.08 | 139.73 | 138.00 | 139.50 | 1,532,616 | +1.60(+1.16%) |
May 26, 2005 | 139.65 | 142.37 | 137.33 | 137.90 | 3,629,921 | -0.43(-0.31%) |
May 25, 2005 | 139.89 | 139.94 | 137.06 | 138.33 | 1,917,636 | -1.57(-1.12%) |
May 24, 2005 | 138.37 | 140.64 | 136.57 | 139.90 | 3,746,375 | +1.34(+0.96%) |
May 23, 2005 | 133.54 | 140.38 | 133.54 | 138.56 | 4,772,234 | +5.02(+3.76%) |
May 20, 2005 | 133.90 | 134.16 | 131.46 | 133.54 | 2,120,981 | -0.26(-0.20%) |
May 19, 2005 | 133.34 | 135.21 | 132.02 | 133.80 | 3,247,872 | -0.14(-0.10%) |
May 18, 2005 | 128.09 | 134.18 | 127.91 | 133.94 | 5,919,524 | +6.73(+5.29%) |
May 17, 2005 | 127.48 | 129.08 | 126.65 | 127.21 | 2,509,201 | -1.34(-1.04%) |
May 16, 2005 | 128.42 | 128.90 | 125.90 | 128.55 | 2,708,375 | +0.34(+0.26%) |
May 13, 2005 | 129.29 | 130.16 | 125.60 | 128.21 | 4,065,705 | -1.22(-0.95%) |
May 12, 2005 | 131.46 | 132.03 | 127.13 | 129.44 | 4,450,830 | -3.97(-2.97%) |
May 11, 2005 | 132.15 | 133.49 | 128.72 | 133.40 | 3,776,687 | +1.77(+1.34%) |
May 10, 2005 | 135.45 | 135.47 | 131.18 | 131.63 | 3,113,388 | -4.75(-3.48%) |
May 09, 2005 | 136.22 | 136.74 | 134.11 | 136.38 | 2,704,124 | +1.09(+0.81%) |
May 06, 2005 | 135.04 | 136.17 | 133.75 | 135.29 | 3,679,994 | +2.11(+1.59%) |
May 05, 2005 | 133.09 | 134.50 | 130.50 | 133.18 | 3,896,885 | +2.25(+1.72%) |
May 04, 2005 | 128.42 | 132.02 | 127.00 | 130.92 | 3,937,902 | +0.68(+0.52%) |
May 03, 2005 | 126.78 | 131.56 | 126.40 | 130.24 | 3,806,788 | +3.63(+2.87%) |
May 02, 2005 | 125.75 | 127.72 | 125.37 | 126.61 | 1,604,092 | +0.17(+0.13%) |
Apr 29, 2005 | 127.71 | 128.84 | 123.27 | 126.44 | 3,728,298 | +0.34(+0.27%) |
Apr 28, 2005 | 125.18 | 127.46 | 124.35 | 126.11 | 2,114,709 | +0.50(+0.39%) |
Apr 27, 2005 | 128.24 | 129.12 | 125.57 | 125.61 | 3,197,005 | -3.62(-2.80%) |
Apr 26, 2005 | 125.94 | 131.03 | 125.30 | 129.23 | 4,147,696 | +3.23(+2.57%) |
Apr 25, 2005 | 123.60 | 126.93 | 122.95 | 126.00 | 2,403,849 | +3.49(+2.85%) |
Apr 22, 2005 | 127.90 | 128.09 | 121.74 | 122.51 | 3,849,668 | -6.09(-4.73%) |
Apr 21, 2005 | 126.24 | 128.79 | 120.38 | 128.59 | 6,657,866 | +4.00(+3.21%) |
Apr 20, 2005 | 130.15 | 130.78 | 123.79 | 124.59 | 3,261,095 | -5.72(-4.39%) |
Apr 19, 2005 | 127.63 | 130.43 | 126.42 | 130.31 | 2,892,499 | +3.40(+2.68%) |
Apr 18, 2005 | 125.98 | 128.72 | 124.70 | 126.91 | 4,987,300 | +0.78(+0.62%) |
Apr 15, 2005 | 130.84 | 132.28 | 125.58 | 126.14 | 5,796,018 | -5.11(-3.89%) |
Apr 14, 2005 | 136.17 | 136.74 | 128.65 | 131.24 | 6,465,996 | -5.48(-4.01%) |
Apr 13, 2005 | 137.63 | 138.62 | 135.62 | 136.72 | 3,912,260 | -1.08(-0.78%) |
Apr 12, 2005 | 137.60 | 138.69 | 134.69 | 137.79 | 5,785,761 | +0.39(+0.29%) |
Apr 11, 2005 | 134.12 | 139.07 | 133.38 | 137.40 | 6,892,421 | +4.57(+3.44%) |
Apr 08, 2005 | 130.68 | 134.26 | 130.55 | 132.83 | 4,624,807 | +3.12(+2.41%) |
Apr 07, 2005 | 130.53 | 133.98 | 126.80 | 129.71 | 5,795,411 | +0.29(+0.22%) |
Apr 06, 2005 | 134.74 | 134.83 | 128.12 | 129.42 | 8,621,933 | -3.89(-2.92%) |
Apr 05, 2005 | 135.94 | 139.78 | 132.54 | 133.31 | 9,779,572 | -2.54(-1.87%) |
Apr 04, 2005 | 127.29 | 136.27 | 126.64 | 135.85 | 9,674,373 | +9.26(+7.32%) |
Apr 01, 2005 | 125.70 | 129.72 | 123.51 | 126.58 | 6,366,298 | +2.08(+1.67%) |
Mar 31, 2005 | 122.19 | 126.17 | 122.10 | 124.51 | 5,168,671 | +2.96(+2.44%) |
Mar 30, 2005 | 121.37 | 121.71 | 117.71 | 121.54 | 4,309,384 | +0.37(+0.31%) |
Mar 29, 2005 | 122.81 | 124.25 | 120.34 | 121.17 | 4,428,445 | -1.41(-1.15%) |
Mar 28, 2005 | 122.53 | 129.02 | 120.52 | 122.58 | 3,780,830 | -1.32(-1.06%) |
Mar 24, 2005 | 117.01 | 124.09 | 116.70 | 123.90 | 16,535,622 | +7.19(+6.16%) |
Mar 23, 2005 | 118.87 | 119.23 | 114.33 | 116.71 | 4,703,363 | -2.17(-1.82%) |
Mar 22, 2005 | 122.18 | 122.50 | 118.74 | 118.88 | 3,918,731 | -1.49(-1.23%) |
Mar 21, 2005 | 117.43 | 120.38 | 116.71 | 120.37 | 3,396,487 | +3.32(+2.84%) |
Mar 18, 2005 | 118.74 | 119.48 | 116.42 | 117.05 | 2,152,611 | +0.54(+0.47%) |
Mar 17, 2005 | 117.90 | 118.74 | 116.40 | 116.50 | 2,578,451 | -1.42(-1.20%) |
Mar 16, 2005 | 121.08 | 121.39 | 117.34 | 117.93 | 3,491,304 | -4.25(-3.48%) |
Mar 15, 2005 | 120.95 | 125.14 | 120.34 | 122.18 | 7,670,695 | +1.80(+1.50%) |
Mar 14, 2005 | 119.09 | 121.06 | 117.38 | 120.38 | 6,339,128 | +1.64(+1.38%) |
Mar 11, 2005 | 113.38 | 120.50 | 111.08 | 118.74 | 16,505,152 | +13.92(+13.28%) |
Mar 10, 2005 | 104.34 | 105.13 | 102.15 | 104.82 | 3,563,431 | +0.42(+0.40%) |
Mar 09, 2005 | 102.18 | 106.36 | 100.82 | 104.40 | 5,682,840 | +2.26(+2.21%) |
Mar 08, 2005 | 102.20 | 106.06 | 101.41 | 102.14 | 3,630,309 | -0.64(-0.63%) |
Mar 07, 2005 | 98.17 | 104.21 | 97.89 | 102.78 | 4,978,641 | +4.60(+4.69%) |
Mar 04, 2005 | 96.49 | 98.97 | 95.66 | 98.18 | 2,706,839 | +2.82(+2.96%) |
Mar 03, 2005 | 95.65 | 98.17 | 94.52 | 95.36 | 2,812,749 | +0.36(+0.37%) |
Mar 02, 2005 | 92.64 | 96.60 | 92.31 | 95.00 | 3,045,227 | +2.30(+2.48%) |