Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 155.96 | 155.96 | 155.59 | 155.96 | 9,629 | +1.81(+1.17%) |
May 27, 2005 | 154.15 | 154.15 | 154.15 | 154.15 | 3,000 | +0.00(+0.00%) |
May 26, 2005 | 154.15 | 154.15 | 154.15 | 154.15 | 3,000 | -2.66(-1.69%) |
May 25, 2005 | 156.81 | 156.81 | 156.81 | 156.81 | 8,593 | +0.00(+0.00%) |
May 24, 2005 | 156.81 | 156.81 | 156.81 | 156.81 | 0 | +0.00(+0.00%) |
May 23, 2005 | 156.81 | 156.81 | 156.81 | 156.81 | 8,593 | +0.00(+0.00%) |
May 20, 2005 | 156.81 | 156.81 | 156.81 | 156.81 | 8,593 | +0.00(+0.00%) |
May 19, 2005 | 156.81 | 156.81 | 156.81 | 156.81 | 8,593 | +0.00(+0.00%) |
May 17, 2005 | 156.81 | 156.81 | 156.81 | 156.81 | 8,593 | +0.00(+0.00%) |
May 16, 2005 | 156.81 | 156.81 | 156.81 | 156.81 | 8,593 | +0.00(+0.00%) |
May 13, 2005 | 156.81 | 156.81 | 156.81 | 156.81 | 8,593 | +0.00(+0.00%) |
May 12, 2005 | 156.81 | 156.81 | 156.81 | 156.81 | 8,593 | +0.00(+0.00%) |
May 11, 2005 | 156.81 | 156.81 | 156.81 | 156.81 | 8,593 | +0.00(+0.00%) |
May 10, 2005 | 156.81 | 156.81 | 156.81 | 156.81 | 8,593 | +0.00(+0.00%) |
May 09, 2005 | 156.81 | 156.81 | 156.81 | 156.81 | 8,593 | +0.00(+0.00%) |
May 06, 2005 | 156.81 | 156.81 | 156.81 | 156.81 | 8,593 | +0.00(+0.00%) |
May 05, 2005 | 156.81 | 156.81 | 156.81 | 156.81 | 8,593 | +5.37(+3.55%) |
May 04, 2005 | 151.43 | 151.43 | 151.43 | 151.43 | 6,363 | +0.00(+0.00%) |
May 03, 2005 | 151.43 | 151.43 | 151.43 | 151.43 | 6,363 | +0.00(+0.00%) |
May 02, 2005 | 151.43 | 151.43 | 151.43 | 151.43 | 6,363 | -5.24(-3.34%) |
Apr 29, 2005 | 156.67 | 156.67 | 156.67 | 156.67 | 640 | +0.00(+0.00%) |
Apr 28, 2005 | 156.67 | 156.67 | 156.67 | 156.67 | 640 | +0.00(+0.00%) |
Apr 27, 2005 | 156.67 | 156.67 | 156.67 | 156.67 | 1,913 | +13.63(+9.53%) |
Apr 26, 2005 | 143.04 | 143.94 | 143.04 | 143.04 | 13,530 | +0.00(+0.00%) |
Apr 25, 2005 | 143.04 | 143.94 | 143.04 | 143.04 | 13,530 | +0.00(+0.00%) |
Apr 22, 2005 | 143.04 | 143.94 | 143.04 | 143.04 | 13,530 | +0.00(+0.00%) |
Apr 21, 2005 | 143.04 | 143.94 | 143.04 | 143.04 | 13,530 | +0.00(+0.00%) |
Apr 20, 2005 | 143.04 | 143.94 | 143.04 | 143.04 | 13,530 | +0.00(+0.00%) |
Apr 19, 2005 | 143.04 | 143.94 | 143.04 | 143.04 | 13,530 | +0.00(+0.00%) |
Apr 18, 2005 | 143.04 | 143.94 | 143.04 | 143.04 | 13,530 | +0.00(+0.00%) |
Apr 15, 2005 | 143.04 | 143.94 | 143.04 | 143.04 | 13,530 | +0.00(+0.00%) |
Apr 14, 2005 | 143.04 | 143.94 | 143.04 | 143.04 | 13,530 | +0.00(+0.00%) |
Apr 13, 2005 | 143.04 | 143.94 | 143.04 | 143.04 | 13,530 | +0.00(+0.00%) |
Apr 12, 2005 | 143.04 | 143.94 | 143.04 | 143.04 | 13,530 | +0.00(+0.00%) |
Apr 11, 2005 | 143.04 | 143.94 | 143.04 | 143.04 | 13,530 | +0.00(+0.00%) |
Apr 08, 2005 | 143.04 | 143.94 | 143.04 | 143.04 | 13,530 | +0.00(+0.00%) |
Apr 07, 2005 | 143.04 | 143.94 | 143.04 | 143.04 | 13,530 | +0.00(+0.00%) |
Apr 06, 2005 | 143.04 | 143.94 | 143.04 | 143.04 | 13,530 | +0.00(+0.00%) |
Apr 05, 2005 | 143.04 | 143.94 | 143.04 | 143.04 | 1,640 | -3.96(-2.69%) |
Apr 04, 2005 | 147.00 | 147.00 | 147.00 | 147.00 | 100 | +0.00(+0.00%) |
Apr 01, 2005 | 147.00 | 147.00 | 147.00 | 147.00 | 100 | +0.00(+0.00%) |
Mar 31, 2005 | 147.00 | 147.00 | 147.00 | 147.00 | 100 | +0.00(+0.00%) |
Mar 30, 2005 | 147.00 | 147.00 | 147.00 | 147.00 | 100 | +0.00(+0.00%) |
Mar 29, 2005 | 147.00 | 147.00 | 147.00 | 147.00 | 100 | +0.00(+0.00%) |
Mar 28, 2005 | 147.00 | 147.00 | 147.00 | 147.00 | 100 | +0.00(+0.00%) |
Mar 24, 2005 | 147.00 | 147.00 | 147.00 | 147.00 | 100 | +0.00(+0.00%) |
Mar 23, 2005 | 147.00 | 147.00 | 147.00 | 147.00 | 100 | +0.00(+0.00%) |
Mar 22, 2005 | 147.00 | 147.00 | 147.00 | 147.00 | 100 | +0.00(+0.00%) |
Mar 21, 2005 | 147.00 | 147.00 | 147.00 | 147.00 | 100 | +1.90(+1.31%) |
Mar 18, 2005 | 145.10 | 145.75 | 145.10 | 145.10 | 10,415 | +0.00(+0.00%) |
Mar 17, 2005 | 145.10 | 145.75 | 145.10 | 145.10 | 10,415 | +0.00(+0.00%) |
Mar 16, 2005 | 145.10 | 145.75 | 145.10 | 145.10 | 10,415 | +0.00(+0.00%) |
Mar 15, 2005 | 145.10 | 145.75 | 145.10 | 145.10 | 10,415 | +0.00(+0.00%) |
Mar 14, 2005 | 145.10 | 145.75 | 145.10 | 145.10 | 10,415 | +0.00(+0.00%) |
Mar 11, 2005 | 145.10 | 145.75 | 145.10 | 145.10 | 10,415 | +0.00(+0.00%) |
Mar 10, 2005 | 145.10 | 145.75 | 145.10 | 145.10 | 10,415 | +0.00(+0.00%) |
Mar 09, 2005 | 145.10 | 145.75 | 145.10 | 145.10 | 10,415 | +0.00(+0.00%) |
Mar 08, 2005 | 145.10 | 145.75 | 145.10 | 145.10 | 10,415 | +0.00(+0.00%) |
Mar 07, 2005 | 145.10 | 145.75 | 145.10 | 145.10 | 10,415 | +0.00(+0.00%) |
Mar 04, 2005 | 145.10 | 145.75 | 145.10 | 145.10 | 10,415 | +0.00(+0.00%) |
Mar 03, 2005 | 145.10 | 145.75 | 145.10 | 145.10 | 10,415 | +4.43(+3.15%) |
Mar 02, 2005 | 140.66 | 140.66 | 140.66 | 140.66 | 5,960 | +0.00(+0.00%) |