Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 35.00 | 35.21 | 34.65 | 34.67 | 1,403,800 | -0.76(-2.15%) |
May 27, 2005 | 34.75 | 35.50 | 34.52 | 35.43 | 2,091,400 | +0.94(+2.73%) |
May 26, 2005 | 34.57 | 34.68 | 34.10 | 34.49 | 1,593,500 | -0.18(-0.52%) |
May 25, 2005 | 34.00 | 34.88 | 33.56 | 34.67 | 1,846,000 | +0.58(+1.70%) |
May 24, 2005 | 34.15 | 34.39 | 33.91 | 34.09 | 1,322,000 | -0.17(-0.50%) |
May 23, 2005 | 33.07 | 34.50 | 33.00 | 34.26 | 1,386,600 | -31.88(-48.20%) |
May 20, 2005 | 66.99 | 67.06 | 65.90 | 66.14 | 1,059,600 | -0.92(-1.37%) |
May 19, 2005 | 66.45 | 67.57 | 66.45 | 67.06 | 800,900 | +0.42(+0.63%) |
May 18, 2005 | 66.40 | 67.30 | 65.78 | 66.64 | 1,317,300 | +0.82(+1.25%) |
May 17, 2005 | 63.80 | 66.17 | 63.80 | 65.82 | 1,144,300 | +1.33(+2.06%) |
May 16, 2005 | 64.32 | 64.53 | 63.05 | 64.49 | 1,504,500 | -0.42(-0.65%) |
May 13, 2005 | 66.00 | 66.05 | 64.62 | 64.91 | 1,258,700 | -1.07(-1.62%) |
May 12, 2005 | 67.51 | 67.67 | 65.51 | 65.98 | 1,073,300 | -2.36(-3.45%) |
May 11, 2005 | 68.35 | 68.99 | 67.67 | 68.34 | 907,500 | -0.83(-1.20%) |
May 10, 2005 | 69.88 | 70.25 | 68.94 | 69.17 | 849,800 | +0.09(+0.13%) |
May 09, 2005 | 69.57 | 69.92 | 68.88 | 69.08 | 1,123,000 | -0.03(-0.04%) |
May 06, 2005 | 68.36 | 69.42 | 68.24 | 69.11 | 956,000 | +1.01(+1.48%) |
May 05, 2005 | 67.06 | 68.24 | 66.90 | 68.10 | 1,013,500 | +1.55(+2.33%) |
May 04, 2005 | 65.62 | 66.55 | 65.10 | 66.55 | 1,126,900 | +1.45(+2.23%) |
May 03, 2005 | 66.35 | 66.35 | 64.70 | 65.10 | 1,310,500 | -1.91(-2.85%) |
May 02, 2005 | 63.99 | 67.14 | 63.88 | 67.01 | 1,380,900 | +3.15(+4.93%) |
Apr 29, 2005 | 64.65 | 64.94 | 63.62 | 63.86 | 1,094,600 | -0.25(-0.39%) |
Apr 28, 2005 | 63.50 | 64.66 | 63.36 | 64.11 | 1,329,400 | -0.34(-0.53%) |
Apr 27, 2005 | 66.35 | 66.50 | 64.23 | 64.45 | 1,488,600 | -2.72(-4.05%) |
Apr 26, 2005 | 66.80 | 67.51 | 66.75 | 67.17 | 639,800 | -0.46(-0.68%) |
Apr 25, 2005 | 67.70 | 68.25 | 67.06 | 67.63 | 897,600 | +0.47(+0.70%) |
Apr 22, 2005 | 67.37 | 68.26 | 66.34 | 67.16 | 868,700 | -0.07(-0.10%) |
Apr 21, 2005 | 65.39 | 67.25 | 65.25 | 67.23 | 1,057,500 | +1.65(+2.52%) |
Apr 20, 2005 | 67.05 | 67.75 | 65.44 | 65.58 | 1,098,600 | -1.24(-1.86%) |
Apr 19, 2005 | 65.25 | 67.40 | 65.24 | 66.82 | 1,244,200 | +2.30(+3.56%) |
Apr 18, 2005 | 63.00 | 64.69 | 62.62 | 64.52 | 1,233,000 | +1.01(+1.59%) |
Apr 15, 2005 | 65.21 | 65.44 | 63.50 | 63.51 | 1,728,400 | -2.26(-3.44%) |
Apr 14, 2005 | 66.55 | 67.35 | 65.61 | 65.77 | 1,471,100 | -0.71(-1.07%) |
Apr 13, 2005 | 67.20 | 67.60 | 66.21 | 66.48 | 1,545,900 | -2.05(-2.99%) |
Apr 12, 2005 | 70.61 | 70.91 | 67.82 | 68.53 | 1,448,500 | -1.87(-2.66%) |
Apr 11, 2005 | 69.39 | 70.47 | 69.07 | 70.40 | 1,000,100 | +0.40(+0.57%) |
Apr 08, 2005 | 70.89 | 71.88 | 69.97 | 70.00 | 1,040,900 | -1.40(-1.96%) |
Apr 07, 2005 | 73.80 | 74.22 | 71.22 | 71.40 | 1,948,900 | -1.57(-2.15%) |
Apr 06, 2005 | 70.30 | 72.97 | 69.76 | 72.97 | 1,710,300 | +1.93(+2.72%) |
Apr 05, 2005 | 71.56 | 72.20 | 70.40 | 71.04 | 1,037,400 | -0.69(-0.96%) |
Apr 04, 2005 | 72.39 | 73.86 | 71.33 | 71.73 | 1,861,300 | -0.45(-0.62%) |
Apr 01, 2005 | 71.30 | 72.40 | 71.08 | 72.18 | 1,556,400 | +1.76(+2.50%) |
Mar 31, 2005 | 69.58 | 70.85 | 69.04 | 70.42 | 1,239,000 | +2.83(+4.19%) |
Mar 30, 2005 | 66.90 | 67.66 | 65.44 | 67.59 | 1,393,800 | +0.56(+0.84%) |
Mar 29, 2005 | 66.80 | 68.59 | 66.68 | 67.03 | 1,061,400 | +0.23(+0.34%) |
Mar 28, 2005 | 66.90 | 67.20 | 66.16 | 66.80 | 986,000 | -0.75(-1.11%) |
Mar 24, 2005 | 67.70 | 68.19 | 67.05 | 67.55 | 1,081,000 | +0.69(+1.03%) |
Mar 23, 2005 | 66.65 | 68.10 | 66.65 | 66.86 | 1,329,900 | -1.34(-1.96%) |
Mar 22, 2005 | 69.36 | 70.26 | 68.11 | 68.20 | 1,336,700 | -0.91(-1.32%) |
Mar 21, 2005 | 68.95 | 69.73 | 68.45 | 69.11 | 1,135,500 | -0.82(-1.17%) |
Mar 18, 2005 | 70.20 | 70.99 | 69.76 | 69.93 | 1,008,200 | -0.82(-1.16%) |
Mar 17, 2005 | 71.31 | 71.84 | 70.15 | 70.75 | 1,099,100 | +0.96(+1.38%) |
Mar 16, 2005 | 68.75 | 70.92 | 68.53 | 69.79 | 1,023,800 | +0.82(+1.19%) |
Mar 15, 2005 | 70.05 | 70.05 | 68.92 | 68.97 | 1,023,900 | -0.35(-0.50%) |
Mar 14, 2005 | 68.85 | 69.64 | 67.64 | 69.32 | 1,100,700 | +0.57(+0.83%) |
Mar 11, 2005 | 67.06 | 69.30 | 66.95 | 68.75 | 1,466,100 | +1.29(+1.91%) |
Mar 10, 2005 | 68.95 | 69.00 | 67.00 | 67.46 | 1,984,300 | -2.22(-3.19%) |
Mar 09, 2005 | 70.95 | 72.89 | 69.67 | 69.68 | 1,689,200 | -0.77(-1.09%) |
Mar 08, 2005 | 70.07 | 71.16 | 69.85 | 70.45 | 888,500 | +0.46(+0.66%) |
Mar 07, 2005 | 71.11 | 71.27 | 69.41 | 69.99 | 1,162,500 | -1.15(-1.62%) |
Mar 04, 2005 | 69.85 | 71.86 | 69.41 | 71.14 | 1,642,500 | +1.97(+2.85%) |
Mar 03, 2005 | 69.18 | 69.75 | 68.13 | 69.17 | 1,478,600 | +1.24(+1.83%) |
Mar 02, 2005 | 66.18 | 68.45 | 66.15 | 67.93 | 1,078,300 | +1.26(+1.89%) |