Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 110.40 | 110.40 | 110.40 | 110.40 | 0 | +0.33(+0.30%) |
Jun 29, 2005 | 110.07 | 110.07 | 110.07 | 110.07 | 0 | +0.32(+0.29%) |
Jun 28, 2005 | 109.75 | 109.75 | 109.75 | 109.75 | 0 | +0.47(+0.43%) |
Jun 27, 2005 | 109.28 | 109.28 | 109.28 | 109.28 | 0 | +0.31(+0.28%) |
Jun 24, 2005 | 108.97 | 108.97 | 108.97 | 108.97 | 0 | +0.30(+0.28%) |
Jun 23, 2005 | 108.67 | 108.67 | 108.67 | 108.67 | 0 | +0.20(+0.18%) |
Jun 22, 2005 | 108.47 | 108.47 | 108.47 | 108.47 | 0 | -0.83(-0.76%) |
Jun 21, 2005 | 109.30 | 109.30 | 109.30 | 109.30 | 0 | +0.59(+0.54%) |
Jun 20, 2005 | 108.71 | 108.71 | 108.71 | 108.71 | 0 | -0.21(-0.19%) |
Jun 17, 2005 | 108.92 | 108.92 | 108.92 | 108.92 | 0 | -0.35(-0.32%) |
Jun 16, 2005 | 109.27 | 109.27 | 109.27 | 109.27 | 0 | +0.07(+0.06%) |
Jun 15, 2005 | 109.20 | 109.20 | 109.20 | 109.20 | 0 | -0.22(-0.20%) |
Jun 14, 2005 | 109.42 | 109.42 | 109.42 | 109.42 | 0 | +0.82(+0.76%) |
Jun 13, 2005 | 108.60 | 108.60 | 108.60 | 108.60 | 0 | +1.10(+1.02%) |
Jun 10, 2005 | 107.50 | 107.50 | 107.50 | 107.50 | 0 | +0.28(+0.26%) |
Jun 09, 2005 | 107.22 | 107.22 | 107.22 | 107.22 | 0 | +0.40(+0.37%) |
Jun 08, 2005 | 106.82 | 106.82 | 106.82 | 106.82 | 0 | -0.08(-0.07%) |
Jun 07, 2005 | 106.90 | 106.90 | 106.90 | 106.90 | 0 | -0.76(-0.71%) |
Jun 06, 2005 | 107.66 | 107.66 | 107.66 | 107.66 | 0 | -0.26(-0.24%) |
Jun 03, 2005 | 107.92 | 107.92 | 107.92 | 107.92 | 0 | -0.58(-0.54%) |
Jun 02, 2005 | 108.50 | 108.50 | 108.50 | 108.50 | 0 | +0.15(+0.14%) |
Jun 01, 2005 | 108.35 | 108.35 | 108.35 | 108.35 | 0 | +0.27(+0.25%) |
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%) |