Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 197.18 | 199.56 | 196.04 | 196.42 | 25,826 | -0.19(-0.10%) |
May 27, 2005 | 193.09 | 200.98 | 193.09 | 196.61 | 21,543 | +1.90(+0.98%) |
May 26, 2005 | 190.72 | 195.47 | 190.72 | 194.71 | 20,161 | +3.23(+1.69%) |
May 25, 2005 | 197.18 | 200.13 | 190.72 | 191.48 | 26,794 | -7.32(-3.68%) |
May 24, 2005 | 199.46 | 201.93 | 197.66 | 198.80 | 32,453 | -1.71(-0.85%) |
May 23, 2005 | 194.81 | 203.17 | 194.81 | 200.51 | 67,175 | +5.04(+2.58%) |
May 20, 2005 | 202.03 | 202.03 | 195.28 | 195.47 | 19,264 | -6.65(-3.29%) |
May 19, 2005 | 193.48 | 204.69 | 193.48 | 202.12 | 31,699 | +7.51(+3.86%) |
May 18, 2005 | 191.29 | 195.28 | 191.29 | 194.62 | 39,346 | +2.57(+1.34%) |
May 17, 2005 | 194.24 | 195.76 | 191.67 | 192.05 | 27,073 | -3.18(-1.63%) |
May 16, 2005 | 182.93 | 195.38 | 182.93 | 195.23 | 53,495 | +11.55(+6.29%) |
May 13, 2005 | 184.35 | 186.63 | 182.55 | 183.69 | 106,548 | -0.76(-0.41%) |
May 12, 2005 | 185.21 | 187.58 | 183.12 | 184.45 | 34,121 | -1.23(-0.67%) |
May 11, 2005 | 183.50 | 186.92 | 183.50 | 185.68 | 17,240 | +2.19(+1.19%) |
May 10, 2005 | 186.63 | 186.63 | 183.40 | 183.50 | 14,839 | -2.47(-1.33%) |
May 09, 2005 | 186.06 | 187.01 | 183.88 | 185.97 | 14,089 | +1.04(+0.57%) |
May 06, 2005 | 186.92 | 186.92 | 184.54 | 184.92 | 19,803 | +0.66(+0.36%) |
May 05, 2005 | 185.87 | 188.63 | 183.97 | 184.26 | 20,428 | -0.38(-0.21%) |
May 04, 2005 | 183.31 | 186.25 | 182.64 | 184.64 | 44,204 | +1.33(+0.73%) |
May 03, 2005 | 183.88 | 185.59 | 181.31 | 183.31 | 29,183 | +0.28(+0.16%) |
May 02, 2005 | 179.41 | 184.83 | 177.32 | 183.02 | 31,267 | +4.47(+2.50%) |
Apr 29, 2005 | 175.80 | 182.74 | 175.80 | 178.56 | 30,886 | +2.28(+1.29%) |
Apr 28, 2005 | 180.08 | 183.02 | 175.80 | 176.28 | 24,888 | -5.51(-3.03%) |
Apr 27, 2005 | 176.66 | 184.26 | 174.67 | 181.79 | 39,005 | +4.47(+2.52%) |
Apr 26, 2005 | 177.42 | 179.51 | 175.99 | 177.32 | 39,541 | -0.85(-0.48%) |
Apr 25, 2005 | 183.31 | 183.31 | 176.94 | 178.18 | 52,924 | -3.80(-2.09%) |
Apr 22, 2005 | 190.15 | 190.15 | 179.89 | 181.98 | 64,336 | -7.22(-3.82%) |
Apr 21, 2005 | 191.67 | 191.76 | 183.97 | 189.20 | 65,305 | -1.52(-0.80%) |
Apr 20, 2005 | 202.88 | 206.68 | 188.63 | 190.72 | 99,104 | -6.94(-3.51%) |
Apr 19, 2005 | 195.85 | 201.17 | 195.85 | 197.66 | 45,065 | +1.81(+0.92%) |
Apr 18, 2005 | 190.53 | 196.80 | 190.44 | 195.85 | 37,865 | +4.28(+2.23%) |
Apr 15, 2005 | 194.24 | 195.76 | 189.58 | 191.57 | 28,674 | -3.23(-1.66%) |
Apr 14, 2005 | 199.65 | 202.88 | 194.33 | 194.81 | 33,977 | -5.04(-2.52%) |
Apr 13, 2005 | 208.68 | 209.34 | 199.56 | 199.84 | 24,077 | -9.31(-4.45%) |
Apr 12, 2005 | 204.02 | 211.06 | 203.36 | 209.16 | 50,241 | +4.56(+2.23%) |
Apr 11, 2005 | 208.97 | 208.97 | 204.21 | 204.59 | 25,697 | -3.04(-1.46%) |
Apr 08, 2005 | 209.72 | 212.20 | 207.35 | 207.63 | 20,013 | -3.23(-1.53%) |
Apr 07, 2005 | 207.35 | 213.72 | 207.25 | 210.87 | 21,070 | +2.66(+1.28%) |
Apr 06, 2005 | 209.44 | 212.67 | 207.82 | 208.21 | 27,596 | -0.76(-0.36%) |
Apr 05, 2005 | 207.82 | 209.34 | 205.64 | 208.97 | 26,943 | +2.19(+1.06%) |
Apr 04, 2005 | 205.73 | 207.63 | 203.36 | 206.78 | 26,052 | +0.09(+0.05%) |
Apr 01, 2005 | 202.22 | 210.96 | 200.51 | 206.68 | 47,839 | +2.66(+1.30%) |
Mar 31, 2005 | 206.97 | 206.97 | 202.22 | 204.02 | 26,856 | -1.71(-0.83%) |
Mar 30, 2005 | 207.63 | 208.97 | 203.83 | 205.73 | 30,279 | -0.28(-0.14%) |
Mar 29, 2005 | 209.25 | 209.91 | 204.88 | 206.02 | 27,305 | -2.66(-1.28%) |
Mar 28, 2005 | 206.78 | 211.15 | 205.64 | 208.68 | 56,023 | +1.62(+0.78%) |
Mar 24, 2005 | 206.68 | 208.21 | 204.78 | 207.06 | 17,632 | +1.81(+0.88%) |
Mar 23, 2005 | 208.40 | 210.33 | 204.12 | 205.26 | 26,266 | -4.18(-2.00%) |
Mar 22, 2005 | 212.10 | 212.39 | 207.63 | 209.44 | 31,974 | -1.71(-0.81%) |
Mar 21, 2005 | 210.58 | 211.44 | 206.97 | 211.15 | 15,214 | +1.71(+0.82%) |
Mar 18, 2005 | 208.97 | 212.29 | 206.68 | 209.44 | 32,478 | -1.05(-0.50%) |
Mar 17, 2005 | 209.72 | 212.86 | 201.84 | 210.49 | 42,213 | -3.52(-1.64%) |
Mar 16, 2005 | 214.76 | 216.19 | 212.77 | 214.00 | 21,566 | -1.05(-0.49%) |
Mar 15, 2005 | 214.67 | 216.19 | 213.34 | 215.05 | 20,760 | +2.09(+0.98%) |
Mar 14, 2005 | 215.24 | 215.71 | 210.10 | 212.96 | 25,538 | -1.33(-0.62%) |
Mar 11, 2005 | 210.20 | 214.76 | 209.63 | 214.29 | 27,176 | +4.85(+2.31%) |
Mar 10, 2005 | 210.96 | 212.58 | 207.06 | 209.44 | 25,175 | +0.09(+0.05%) |
Mar 09, 2005 | 207.25 | 214.19 | 205.26 | 209.34 | 41,383 | +3.04(+1.47%) |
Mar 08, 2005 | 209.06 | 209.06 | 206.30 | 206.30 | 35,678 | -1.05(-0.50%) |
Mar 07, 2005 | 205.26 | 208.97 | 204.97 | 207.35 | 22,672 | +0.95(+0.46%) |
Mar 04, 2005 | 204.40 | 206.49 | 198.11 | 206.40 | 28,398 | +3.90(+1.92%) |
Mar 03, 2005 | 201.74 | 204.88 | 201.17 | 202.50 | 51,265 | +1.80(+0.90%) |
Mar 02, 2005 | 194.81 | 202.41 | 193.76 | 200.70 | 68,381 | +4.28(+2.18%) |