Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 67.86 | 67.90 | 67.05 | 67.10 | 1,518,788 | -0.98(-1.44%) |
May 27, 2005 | 68.41 | 68.43 | 67.94 | 68.08 | 1,380,685 | -0.10(-0.14%) |
May 26, 2005 | 68.52 | 68.90 | 67.91 | 68.17 | 1,285,040 | +0.01(+0.01%) |
May 25, 2005 | 68.80 | 68.86 | 67.62 | 68.17 | 1,412,757 | -0.85(-1.23%) |
May 24, 2005 | 68.85 | 69.21 | 68.39 | 69.02 | 940,240 | +0.21(+0.31%) |
May 23, 2005 | 68.23 | 69.35 | 68.17 | 68.80 | 1,271,458 | +0.61(+0.90%) |
May 20, 2005 | 69.00 | 69.00 | 67.99 | 68.19 | 1,282,073 | -0.39(-0.57%) |
May 19, 2005 | 67.95 | 68.59 | 67.81 | 68.59 | 1,552,229 | +0.63(+0.93%) |
May 18, 2005 | 68.34 | 68.78 | 67.66 | 67.95 | 1,771,368 | -0.41(-0.60%) |
May 17, 2005 | 68.14 | 68.46 | 67.75 | 68.37 | 1,318,938 | +0.01(+0.01%) |
May 16, 2005 | 67.46 | 68.46 | 67.46 | 68.36 | 1,021,161 | +1.12(+1.67%) |
May 13, 2005 | 67.41 | 67.81 | 66.81 | 67.24 | 1,952,728 | -1.08(-1.58%) |
May 12, 2005 | 68.12 | 68.87 | 67.90 | 68.31 | 1,480,895 | -0.79(-1.14%) |
May 11, 2005 | 68.56 | 69.27 | 67.91 | 69.10 | 1,402,713 | +0.71(+1.04%) |
May 10, 2005 | 69.39 | 69.39 | 67.90 | 68.39 | 2,722,451 | -1.22(-1.75%) |
May 09, 2005 | 70.22 | 70.57 | 69.22 | 69.61 | 2,182,823 | -0.52(-0.74%) |
May 06, 2005 | 71.06 | 71.19 | 70.08 | 70.13 | 2,293,305 | -0.84(-1.19%) |
May 05, 2005 | 71.28 | 71.53 | 70.62 | 70.97 | 1,101,398 | -0.35(-0.49%) |
May 04, 2005 | 70.39 | 71.67 | 70.38 | 71.32 | 1,196,016 | +0.87(+1.23%) |
May 03, 2005 | 70.97 | 71.13 | 70.19 | 70.45 | 1,578,366 | -0.46(-0.64%) |
May 02, 2005 | 71.30 | 71.84 | 70.17 | 70.91 | 2,011,507 | -0.43(-0.60%) |
Apr 29, 2005 | 71.45 | 71.72 | 70.11 | 71.34 | 1,383,539 | +0.11(+0.15%) |
Apr 28, 2005 | 71.61 | 72.20 | 71.10 | 71.23 | 1,621,167 | -0.38(-0.53%) |
Apr 27, 2005 | 69.95 | 71.67 | 69.72 | 71.61 | 2,521,004 | +1.66(+2.38%) |
Apr 26, 2005 | 72.28 | 73.33 | 69.69 | 69.94 | 4,330,493 | -0.30(-0.42%) |
Apr 25, 2005 | 69.00 | 70.62 | 69.00 | 70.24 | 2,236,580 | +1.16(+1.67%) |
Apr 22, 2005 | 69.22 | 69.37 | 68.60 | 69.09 | 1,402,028 | -0.13(-0.19%) |
Apr 21, 2005 | 68.60 | 69.43 | 68.17 | 69.22 | 1,489,113 | +1.17(+1.71%) |
Apr 20, 2005 | 68.34 | 69.09 | 67.56 | 68.05 | 1,997,925 | +0.60(+0.90%) |
Apr 19, 2005 | 67.29 | 67.81 | 66.40 | 67.45 | 2,099,733 | +0.18(+0.27%) |
Apr 18, 2005 | 67.90 | 68.27 | 66.82 | 67.26 | 2,092,657 | -0.64(-0.94%) |
Apr 15, 2005 | 66.63 | 68.68 | 66.55 | 67.90 | 2,961,220 | +1.10(+1.65%) |
Apr 14, 2005 | 66.89 | 67.03 | 66.21 | 66.80 | 1,656,548 | -0.08(-0.12%) |
Apr 13, 2005 | 67.35 | 67.81 | 66.80 | 66.88 | 946,289 | -0.48(-0.72%) |
Apr 12, 2005 | 67.38 | 67.39 | 66.25 | 67.36 | 1,548,235 | -0.07(-0.10%) |
Apr 11, 2005 | 67.29 | 67.60 | 66.94 | 67.43 | 1,491,738 | +0.30(+0.44%) |
Apr 08, 2005 | 68.09 | 68.09 | 66.82 | 67.13 | 1,192,934 | -0.76(-1.12%) |
Apr 07, 2005 | 67.51 | 68.25 | 66.98 | 67.89 | 1,435,127 | +0.57(+0.85%) |
Apr 06, 2005 | 67.17 | 69.32 | 67.11 | 67.32 | 3,150,456 | +0.16(+0.23%) |
Apr 05, 2005 | 65.23 | 67.38 | 65.10 | 67.17 | 2,887,261 | +1.81(+2.78%) |
Apr 04, 2005 | 65.27 | 65.48 | 64.49 | 65.35 | 3,670,681 | -0.07(-0.11%) |
Apr 01, 2005 | 68.17 | 68.18 | 63.70 | 65.42 | 8,627,545 | -2.75(-4.04%) |
Mar 31, 2005 | 65.70 | 68.91 | 65.05 | 68.17 | 13,388,782 | -4.21(-5.81%) |
Mar 30, 2005 | 71.68 | 72.46 | 71.33 | 72.38 | 1,390,729 | +0.70(+0.98%) |
Mar 29, 2005 | 71.26 | 72.02 | 70.80 | 71.68 | 2,209,873 | +0.42(+0.59%) |
Mar 28, 2005 | 70.05 | 71.93 | 69.83 | 71.26 | 1,856,398 | +1.69(+2.43%) |
Mar 24, 2005 | 69.17 | 69.86 | 68.73 | 69.57 | 1,662,027 | +0.60(+0.88%) |
Mar 23, 2005 | 69.79 | 69.79 | 68.70 | 68.96 | 2,370,346 | -0.87(-1.24%) |
Mar 22, 2005 | 70.24 | 70.48 | 69.66 | 69.83 | 2,615,050 | -0.47(-0.67%) |
Mar 21, 2005 | 71.24 | 71.27 | 70.01 | 70.30 | 1,042,733 | -1.08(-1.51%) |
Mar 18, 2005 | 70.36 | 71.50 | 70.10 | 71.38 | 3,211,860 | +1.09(+1.55%) |
Mar 17, 2005 | 69.36 | 70.78 | 69.30 | 70.29 | 2,276,071 | +0.94(+1.35%) |
Mar 16, 2005 | 69.22 | 69.60 | 68.68 | 69.36 | 1,751,394 | -0.08(-0.11%) |
Mar 15, 2005 | 69.30 | 69.65 | 68.00 | 69.44 | 2,234,640 | +0.37(+0.53%) |
Mar 14, 2005 | 69.61 | 69.62 | 68.01 | 69.07 | 2,099,847 | -0.11(-0.16%) |
Mar 11, 2005 | 70.84 | 70.84 | 69.15 | 69.18 | 2,908,262 | -1.66(-2.34%) |
Mar 10, 2005 | 72.01 | 72.32 | 70.43 | 70.84 | 3,008,929 | -1.57(-2.17%) |
Mar 09, 2005 | 71.91 | 72.71 | 70.55 | 72.41 | 2,190,242 | +0.47(+0.66%) |
Mar 08, 2005 | 73.73 | 73.83 | 71.91 | 71.93 | 2,478,203 | -2.10(-2.84%) |
Mar 07, 2005 | 74.88 | 75.00 | 73.69 | 74.04 | 1,668,304 | -0.83(-1.11%) |
Mar 04, 2005 | 75.45 | 75.69 | 74.64 | 74.87 | 1,036,227 | -0.53(-0.70%) |
Mar 03, 2005 | 75.02 | 75.48 | 74.67 | 75.39 | 1,816,565 | +0.38(+0.50%) |
Mar 02, 2005 | 75.00 | 75.43 | 74.51 | 75.02 | 1,190,195 | -0.07(-0.09%) |