Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 416.60 | 418.30 | 415.00 | 415.00 | 4,050 | -2.80(-0.67%) |
May 27, 2005 | 418.00 | 420.00 | 416.00 | 417.80 | 5,010 | -0.30(-0.07%) |
May 26, 2005 | 416.00 | 420.50 | 416.00 | 418.10 | 25,730 | +3.00(+0.72%) |
May 25, 2005 | 415.00 | 416.50 | 411.00 | 415.10 | 5,830 | -1.20(-0.29%) |
May 24, 2005 | 419.80 | 420.00 | 416.10 | 416.30 | 3,710 | -3.30(-0.79%) |
May 23, 2005 | 415.00 | 419.60 | 413.60 | 419.60 | 8,400 | +4.60(+1.11%) |
May 20, 2005 | 412.90 | 415.60 | 410.70 | 415.00 | 9,860 | +2.10(+0.51%) |
May 19, 2005 | 413.50 | 415.00 | 411.30 | 412.90 | 7,040 | -1.60(-0.39%) |
May 18, 2005 | 417.50 | 419.60 | 413.50 | 414.50 | 11,650 | -2.00(-0.48%) |
May 17, 2005 | 412.30 | 417.00 | 410.50 | 416.50 | 16,150 | +0.70(+0.17%) |
May 16, 2005 | 411.30 | 417.00 | 411.30 | 415.80 | 6,210 | +5.20(+1.27%) |
May 13, 2005 | 410.50 | 414.90 | 406.90 | 410.60 | 9,300 | +0.60(+0.15%) |
May 12, 2005 | 418.00 | 421.00 | 408.50 | 410.00 | 18,310 | -7.70(-1.84%) |
May 11, 2005 | 420.90 | 420.90 | 416.40 | 417.70 | 11,030 | -3.20(-0.76%) |
May 10, 2005 | 421.00 | 422.10 | 418.50 | 420.90 | 6,290 | -1.50(-0.36%) |
May 09, 2005 | 420.00 | 423.50 | 420.00 | 422.40 | 5,400 | +2.30(+0.55%) |
May 06, 2005 | 424.50 | 424.60 | 420.00 | 420.10 | 7,530 | -2.90(-0.69%) |
May 05, 2005 | 418.10 | 423.50 | 417.50 | 423.00 | 11,730 | +3.10(+0.74%) |
May 04, 2005 | 415.00 | 421.30 | 414.30 | 419.90 | 31,230 | +5.10(+1.23%) |
May 03, 2005 | 412.00 | 415.40 | 411.40 | 414.80 | 8,380 | +0.90(+0.22%) |
May 02, 2005 | 414.10 | 418.70 | 411.30 | 413.90 | 7,160 | -1.20(-0.29%) |
Apr 29, 2005 | 409.00 | 417.10 | 409.00 | 415.10 | 13,780 | +5.80(+1.42%) |
Apr 28, 2005 | 413.00 | 415.20 | 409.20 | 409.30 | 9,760 | -4.70(-1.14%) |
Apr 27, 2005 | 413.00 | 416.00 | 411.60 | 414.00 | 8,830 | +0.10(+0.02%) |
Apr 26, 2005 | 415.80 | 418.30 | 413.10 | 413.90 | 11,230 | -3.90(-0.93%) |
Apr 25, 2005 | 416.00 | 420.70 | 414.50 | 417.80 | 13,830 | +2.70(+0.65%) |
Apr 22, 2005 | 428.70 | 428.80 | 410.90 | 415.10 | 12,720 | -12.10(-2.83%) |
Apr 21, 2005 | 430.20 | 431.70 | 427.10 | 427.20 | 9,420 | -1.00(-0.23%) |
Apr 20, 2005 | 431.00 | 431.10 | 427.50 | 428.20 | 6,920 | -2.30(-0.53%) |
Apr 19, 2005 | 430.80 | 433.30 | 428.90 | 430.50 | 11,360 | +0.70(+0.16%) |
Apr 18, 2005 | 424.00 | 434.20 | 423.00 | 429.80 | 18,860 | +7.80(+1.85%) |
Apr 15, 2005 | 424.50 | 426.50 | 420.40 | 422.00 | 10,380 | -2.50(-0.59%) |
Apr 14, 2005 | 426.30 | 430.50 | 424.50 | 424.50 | 6,000 | -1.80(-0.42%) |
Apr 13, 2005 | 429.00 | 432.00 | 426.30 | 426.30 | 5,160 | -3.30(-0.77%) |
Apr 12, 2005 | 428.10 | 432.80 | 426.50 | 429.60 | 6,580 | +1.50(+0.35%) |
Apr 11, 2005 | 427.20 | 431.70 | 427.20 | 428.10 | 4,340 | +0.60(+0.14%) |
Apr 08, 2005 | 432.60 | 432.80 | 426.90 | 427.50 | 3,790 | -5.20(-1.20%) |
Apr 07, 2005 | 429.10 | 433.80 | 429.10 | 432.70 | 5,300 | +1.60(+0.37%) |
Apr 06, 2005 | 433.00 | 435.00 | 429.80 | 431.10 | 6,330 | -2.40(-0.55%) |
Apr 05, 2005 | 432.80 | 435.90 | 432.80 | 433.50 | 11,160 | +1.70(+0.39%) |
Apr 04, 2005 | 430.00 | 431.80 | 429.00 | 431.80 | 9,960 | +0.10(+0.02%) |
Apr 01, 2005 | 433.00 | 436.80 | 427.60 | 431.70 | 11,970 | -2.30(-0.53%) |
Mar 31, 2005 | 437.50 | 437.50 | 431.40 | 434.00 | 6,160 | -1.50(-0.34%) |
Mar 30, 2005 | 428.50 | 435.70 | 427.10 | 435.50 | 5,980 | +7.80(+1.82%) |
Mar 29, 2005 | 433.00 | 436.70 | 427.00 | 427.70 | 9,760 | -6.40(-1.47%) |
Mar 28, 2005 | 435.00 | 438.40 | 434.10 | 434.10 | 9,920 | -1.20(-0.28%) |
Mar 24, 2005 | 441.00 | 442.10 | 435.30 | 435.30 | 5,710 | -4.20(-0.96%) |
Mar 23, 2005 | 440.00 | 443.20 | 436.60 | 439.50 | 11,070 | -1.00(-0.23%) |
Mar 22, 2005 | 443.00 | 445.10 | 439.00 | 440.50 | 7,620 | -1.00(-0.23%) |
Mar 21, 2005 | 445.00 | 445.00 | 440.00 | 441.50 | 11,340 | -4.50(-1.01%) |
Mar 18, 2005 | 452.00 | 452.00 | 444.40 | 446.00 | 16,050 | -5.70(-1.26%) |
Mar 17, 2005 | 454.50 | 455.00 | 450.20 | 451.70 | 8,030 | -2.80(-0.62%) |
Mar 16, 2005 | 455.00 | 456.50 | 453.90 | 454.50 | 8,830 | -1.20(-0.26%) |
Mar 15, 2005 | 455.60 | 458.50 | 453.30 | 455.70 | 12,000 | -0.90(-0.20%) |
Mar 14, 2005 | 452.50 | 458.20 | 452.50 | 456.60 | 6,440 | +5.50(+1.22%) |
Mar 11, 2005 | 451.00 | 451.80 | 448.30 | 451.10 | 5,290 | +0.10(+0.02%) |
Mar 10, 2005 | 449.40 | 452.80 | 448.30 | 451.00 | 6,250 | +1.60(+0.36%) |
Mar 09, 2005 | 456.00 | 456.70 | 448.80 | 449.40 | 5,260 | -6.10(-1.34%) |
Mar 08, 2005 | 457.50 | 457.50 | 454.40 | 455.50 | 6,040 | -2.50(-0.55%) |
Mar 07, 2005 | 457.00 | 458.00 | 455.60 | 458.00 | 5,280 | +0.00(+0.00%) |
Mar 04, 2005 | 455.50 | 459.60 | 455.50 | 458.00 | 7,270 | +2.70(+0.59%) |
Mar 03, 2005 | 457.50 | 458.00 | 455.10 | 455.30 | 10,800 | -2.40(-0.52%) |
Mar 02, 2005 | 457.50 | 458.30 | 455.70 | 457.70 | 6,890 | +0.50(+0.11%) |