Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 108.08 | 108.08 | 108.08 | 108.08 | 0 | +0.15(+0.14%) |
May 30, 2005 | 107.93 | 107.93 | 107.93 | 107.93 | 0 | -0.05(-0.05%) |
May 27, 2005 | 107.98 | 107.98 | 107.98 | 107.98 | 0 | +0.00(+0.00%) |
May 26, 2005 | 107.98 | 107.98 | 107.98 | 107.98 | 0 | +0.62(+0.58%) |
May 25, 2005 | 107.36 | 107.36 | 107.36 | 107.36 | 0 | -0.34(-0.32%) |
May 24, 2005 | 107.70 | 107.70 | 107.70 | 107.70 | 0 | -0.30(-0.28%) |
May 23, 2005 | 108.00 | 108.00 | 108.00 | 108.00 | 0 | +0.50(+0.47%) |
May 20, 2005 | 107.50 | 107.50 | 107.50 | 107.50 | 0 | +0.37(+0.35%) |
May 19, 2005 | 107.13 | 107.13 | 107.13 | 107.13 | 0 | -0.57(-0.53%) |
May 18, 2005 | 107.70 | 107.70 | 107.70 | 107.70 | 0 | +0.55(+0.51%) |
May 17, 2005 | 107.15 | 107.15 | 107.15 | 107.15 | 0 | -0.30(-0.28%) |
May 16, 2005 | 107.45 | 107.45 | 107.45 | 107.45 | 0 | +0.65(+0.61%) |
May 13, 2005 | 106.80 | 106.80 | 106.80 | 106.80 | 0 | +0.65(+0.61%) |
May 12, 2005 | 106.15 | 106.15 | 106.15 | 106.15 | 0 | +0.63(+0.60%) |
May 11, 2005 | 105.52 | 105.52 | 105.52 | 105.52 | 0 | -0.13(-0.12%) |
May 10, 2005 | 105.65 | 105.65 | 105.65 | 105.65 | 0 | +0.35(+0.33%) |
May 09, 2005 | 105.30 | 105.30 | 105.30 | 105.30 | 0 | +0.62(+0.59%) |
May 06, 2005 | 104.68 | 104.68 | 104.68 | 104.68 | 0 | -0.65(-0.62%) |
May 03, 2005 | 105.33 | 105.33 | 105.33 | 105.33 | 0 | +0.05(+0.05%) |
May 02, 2005 | 105.28 | 105.28 | 105.28 | 105.28 | 0 | -0.38(-0.36%) |
Apr 29, 2005 | 105.66 | 105.66 | 105.66 | 105.66 | 0 | -0.23(-0.21%) |
Apr 28, 2005 | 105.89 | 105.89 | 105.89 | 105.89 | 0 | -0.31(-0.29%) |
Apr 27, 2005 | 106.20 | 106.20 | 106.20 | 106.20 | 0 | +0.42(+0.40%) |
Apr 26, 2005 | 105.78 | 105.78 | 105.78 | 105.78 | 0 | -0.02(-0.02%) |
Apr 25, 2005 | 105.80 | 105.80 | 105.80 | 105.80 | 0 | -0.97(-0.91%) |
Apr 22, 2005 | 106.77 | 106.77 | 106.77 | 106.77 | 0 | +0.02(+0.02%) |
Apr 21, 2005 | 106.75 | 106.75 | 106.75 | 106.75 | 0 | -0.15(-0.14%) |
Apr 20, 2005 | 106.90 | 106.90 | 106.90 | 106.90 | 0 | -0.38(-0.35%) |
Apr 19, 2005 | 107.28 | 107.28 | 107.28 | 107.28 | 0 | -0.37(-0.34%) |
Apr 18, 2005 | 107.65 | 107.65 | 107.65 | 107.65 | 0 | -0.58(-0.54%) |
Apr 15, 2005 | 108.23 | 108.23 | 108.23 | 108.23 | 0 | +0.48(+0.45%) |
Apr 14, 2005 | 107.75 | 107.75 | 107.75 | 107.75 | 0 | +0.33(+0.31%) |
Apr 13, 2005 | 107.42 | 107.42 | 107.42 | 107.42 | 0 | -0.21(-0.20%) |
Apr 12, 2005 | 107.63 | 107.63 | 107.63 | 107.63 | 0 | -0.82(-0.76%) |
Apr 11, 2005 | 108.45 | 108.45 | 108.45 | 108.45 | 0 | -0.23(-0.21%) |
Apr 08, 2005 | 108.68 | 108.68 | 108.68 | 108.68 | 0 | +0.18(+0.17%) |
Apr 07, 2005 | 108.50 | 108.50 | 108.50 | 108.50 | 0 | +0.55(+0.51%) |
Apr 06, 2005 | 107.95 | 107.95 | 107.95 | 107.95 | 0 | -0.50(-0.46%) |
Apr 05, 2005 | 108.45 | 108.45 | 108.45 | 108.45 | 0 | +0.77(+0.72%) |
Apr 04, 2005 | 107.68 | 107.68 | 107.68 | 107.68 | 0 | +0.25(+0.23%) |
Apr 01, 2005 | 107.43 | 107.43 | 107.43 | 107.43 | 0 | +0.08(+0.07%) |
Mar 31, 2005 | 107.35 | 107.35 | 107.35 | 107.35 | 0 | +0.10(+0.09%) |
Mar 30, 2005 | 107.25 | 107.25 | 107.25 | 107.25 | 0 | +0.05(+0.05%) |
Mar 29, 2005 | 107.20 | 107.20 | 107.20 | 107.20 | 0 | +0.21(+0.20%) |
Mar 28, 2005 | 106.99 | 106.99 | 106.99 | 106.99 | 0 | +0.57(+0.54%) |
Mar 25, 2005 | 106.42 | 106.42 | 106.42 | 106.42 | 0 | +0.22(+0.21%) |
Mar 24, 2005 | 106.20 | 106.20 | 106.20 | 106.20 | 0 | +0.78(+0.74%) |
Mar 23, 2005 | 105.42 | 105.42 | 105.42 | 105.42 | 0 | +0.32(+0.30%) |
Mar 22, 2005 | 105.10 | 105.10 | 105.10 | 105.10 | 0 | -0.12(-0.11%) |
Mar 21, 2005 | 105.22 | 105.22 | 105.22 | 105.22 | 0 | +0.52(+0.49%) |
Mar 18, 2005 | 104.70 | 104.70 | 104.70 | 104.70 | 0 | +0.37(+0.35%) |
Mar 17, 2005 | 104.33 | 104.33 | 104.33 | 104.33 | 0 | -0.17(-0.16%) |
Mar 16, 2005 | 104.50 | 104.50 | 104.50 | 104.50 | 0 | -0.32(-0.31%) |
Mar 15, 2005 | 104.82 | 104.82 | 104.82 | 104.82 | 0 | +0.42(+0.40%) |
Mar 14, 2005 | 104.40 | 104.40 | 104.40 | 104.40 | 0 | +0.26(+0.25%) |
Mar 11, 2005 | 104.14 | 104.14 | 104.14 | 104.14 | 0 | +0.04(+0.04%) |
Mar 10, 2005 | 104.10 | 104.10 | 104.10 | 104.10 | 0 | -0.60(-0.57%) |
Mar 09, 2005 | 104.70 | 104.70 | 104.70 | 104.70 | 0 | -0.38(-0.36%) |
Mar 08, 2005 | 105.08 | 105.08 | 105.08 | 105.08 | 0 | +0.38(+0.36%) |
Mar 07, 2005 | 104.70 | 104.70 | 104.70 | 104.70 | 0 | -0.75(-0.71%) |
Mar 04, 2005 | 105.45 | 105.45 | 105.45 | 105.45 | 0 | +0.55(+0.52%) |
Mar 03, 2005 | 104.90 | 104.90 | 104.90 | 104.90 | 0 | +0.27(+0.26%) |
Mar 02, 2005 | 104.63 | 104.63 | 104.63 | 104.63 | 0 | +0.13(+0.12%) |