Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 78.23 | 78.80 | 77.00 | 78.01 | 2,999,600 | -0.08(-0.10%) |
May 27, 2005 | 78.10 | 78.54 | 77.82 | 78.09 | 2,203,000 | -0.21(-0.27%) |
May 26, 2005 | 76.97 | 78.49 | 76.70 | 78.30 | 3,336,200 | +1.85(+2.42%) |
May 25, 2005 | 76.97 | 77.02 | 75.75 | 76.45 | 2,424,600 | -0.52(-0.68%) |
May 24, 2005 | 76.70 | 77.18 | 76.10 | 76.97 | 2,868,000 | +0.04(+0.05%) |
May 23, 2005 | 75.89 | 76.97 | 75.20 | 76.93 | 3,732,400 | +1.05(+1.38%) |
May 20, 2005 | 75.25 | 76.11 | 74.35 | 75.88 | 3,564,600 | +0.88(+1.17%) |
May 19, 2005 | 74.17 | 75.03 | 73.61 | 75.00 | 3,699,400 | +0.83(+1.12%) |
May 18, 2005 | 75.50 | 76.51 | 73.76 | 74.17 | 7,294,200 | -1.21(-1.61%) |
May 17, 2005 | 75.25 | 75.39 | 74.60 | 75.38 | 3,628,000 | -0.09(-0.12%) |
May 16, 2005 | 74.20 | 75.50 | 74.00 | 75.47 | 4,136,200 | +1.47(+1.99%) |
May 13, 2005 | 76.40 | 76.40 | 73.03 | 74.00 | 4,523,400 | -1.81(-2.39%) |
May 12, 2005 | 77.25 | 78.22 | 75.73 | 75.81 | 4,254,000 | -1.39(-1.80%) |
May 11, 2005 | 77.25 | 77.45 | 76.16 | 77.20 | 4,221,600 | -0.10(-0.13%) |
May 10, 2005 | 77.20 | 78.48 | 76.85 | 77.30 | 3,896,600 | -0.85(-1.09%) |
May 09, 2005 | 76.95 | 78.30 | 76.25 | 78.15 | 3,886,400 | +0.71(+0.92%) |
May 06, 2005 | 77.02 | 77.85 | 76.58 | 77.44 | 2,474,800 | +0.61(+0.79%) |
May 05, 2005 | 76.62 | 77.48 | 76.17 | 76.83 | 2,855,800 | +0.46(+0.60%) |
May 04, 2005 | 76.28 | 77.24 | 75.77 | 76.37 | 3,993,200 | +0.72(+0.95%) |
May 03, 2005 | 74.70 | 76.02 | 74.40 | 75.65 | 5,913,200 | +1.20(+1.61%) |
May 02, 2005 | 73.51 | 75.03 | 72.97 | 74.45 | 5,143,200 | +1.08(+1.47%) |
Apr 29, 2005 | 72.00 | 73.51 | 71.05 | 73.37 | 4,124,600 | +2.05(+2.87%) |
Apr 28, 2005 | 74.00 | 74.00 | 70.99 | 71.32 | 5,425,600 | -1.13(-1.56%) |
Apr 27, 2005 | 69.40 | 72.79 | 68.63 | 72.45 | 5,735,400 | +3.27(+4.73%) |
Apr 26, 2005 | 70.20 | 71.22 | 69.18 | 69.18 | 2,231,000 | -1.12(-1.59%) |
Apr 25, 2005 | 70.30 | 70.86 | 69.61 | 70.30 | 2,582,800 | +0.44(+0.63%) |
Apr 22, 2005 | 69.79 | 70.64 | 69.00 | 69.86 | 2,624,800 | -0.28(-0.40%) |
Apr 21, 2005 | 70.00 | 70.15 | 68.83 | 70.14 | 3,717,200 | +1.25(+1.81%) |
Apr 20, 2005 | 70.80 | 71.27 | 68.66 | 68.89 | 3,642,400 | -1.27(-1.81%) |
Apr 19, 2005 | 70.50 | 70.50 | 69.54 | 70.16 | 4,925,200 | +1.21(+1.75%) |
Apr 18, 2005 | 70.75 | 71.10 | 67.39 | 68.95 | 5,815,400 | -1.72(-2.43%) |
Apr 15, 2005 | 70.00 | 72.76 | 68.50 | 70.67 | 11,183,200 | -0.57(-0.80%) |
Apr 14, 2005 | 75.01 | 75.01 | 70.76 | 71.24 | 10,309,600 | -3.77(-5.03%) |
Apr 13, 2005 | 77.07 | 77.24 | 74.80 | 75.01 | 4,034,400 | -2.01(-2.61%) |
Apr 12, 2005 | 76.07 | 77.17 | 75.37 | 77.02 | 3,226,800 | +0.95(+1.25%) |
Apr 11, 2005 | 75.38 | 76.35 | 75.05 | 76.07 | 3,173,600 | +1.04(+1.39%) |
Apr 08, 2005 | 76.32 | 76.36 | 74.81 | 75.03 | 2,416,200 | -1.29(-1.69%) |
Apr 07, 2005 | 75.25 | 76.52 | 75.00 | 76.32 | 4,409,600 | +1.26(+1.68%) |
Apr 06, 2005 | 75.25 | 75.69 | 74.86 | 75.06 | 3,363,200 | +0.08(+0.11%) |
Apr 05, 2005 | 74.90 | 75.20 | 74.56 | 74.98 | 3,726,400 | +0.58(+0.78%) |
Apr 04, 2005 | 74.40 | 74.79 | 73.90 | 74.40 | 3,324,000 | +0.62(+0.84%) |
Apr 01, 2005 | 75.20 | 76.08 | 73.17 | 73.78 | 3,886,800 | -1.17(-1.56%) |
Mar 31, 2005 | 75.45 | 75.46 | 74.55 | 74.95 | 3,622,200 | -0.56(-0.74%) |
Mar 30, 2005 | 73.05 | 75.57 | 72.41 | 75.51 | 5,066,600 | +2.96(+4.08%) |
Mar 29, 2005 | 74.05 | 74.68 | 72.26 | 72.55 | 4,442,000 | -1.23(-1.67%) |
Mar 28, 2005 | 72.95 | 74.12 | 72.50 | 73.78 | 3,721,800 | +0.83(+1.14%) |
Mar 24, 2005 | 72.40 | 73.12 | 72.07 | 72.95 | 3,446,800 | +0.80(+1.11%) |
Mar 23, 2005 | 74.07 | 74.07 | 71.85 | 72.15 | 5,703,800 | -1.78(-2.41%) |
Mar 22, 2005 | 73.68 | 75.11 | 73.68 | 73.93 | 3,203,600 | +0.25(+0.34%) |
Mar 21, 2005 | 74.00 | 74.48 | 72.81 | 73.68 | 4,345,000 | -0.22(-0.30%) |
Mar 18, 2005 | 75.38 | 75.42 | 73.00 | 73.90 | 7,701,800 | -1.47(-1.95%) |
Mar 17, 2005 | 75.10 | 75.53 | 73.71 | 75.37 | 3,934,600 | +0.75(+1.01%) |
Mar 16, 2005 | 75.60 | 75.65 | 73.87 | 74.62 | 4,288,000 | -1.05(-1.39%) |
Mar 15, 2005 | 74.85 | 75.91 | 74.56 | 75.67 | 5,145,400 | +0.91(+1.22%) |
Mar 14, 2005 | 74.65 | 75.12 | 73.98 | 74.76 | 4,086,600 | -72.95(-49.39%) |
Mar 11, 2005 | 149.85 | 150.35 | 147.12 | 147.71 | 6,120,800 | -2.29(-1.53%) |
Mar 10, 2005 | 150.94 | 152.98 | 149.26 | 150.00 | 5,810,000 | -0.69(-0.46%) |
Mar 09, 2005 | 152.99 | 153.23 | 149.96 | 150.69 | 5,224,800 | -2.55(-1.66%) |
Mar 08, 2005 | 153.50 | 153.84 | 152.21 | 153.24 | 5,143,600 | -0.69(-0.45%) |
Mar 07, 2005 | 153.57 | 154.67 | 152.24 | 153.93 | 6,066,000 | +0.12(+0.08%) |
Mar 04, 2005 | 150.60 | 153.89 | 150.60 | 153.81 | 5,185,600 | +4.12(+2.75%) |
Mar 03, 2005 | 151.61 | 152.75 | 149.22 | 149.69 | 6,823,200 | -0.93(-0.62%) |
Mar 02, 2005 | 147.80 | 151.05 | 147.32 | 150.62 | 7,796,800 | +2.50(+1.69%) |