Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 70.42 | 70.49 | 70.29 | 70.45 | 95,465 | +0.19(+0.27%) |
May 27, 2005 | 70.28 | 70.38 | 70.16 | 70.25 | 204,944 | -0.05(-0.07%) |
May 26, 2005 | 70.25 | 70.33 | 70.13 | 70.30 | 101,450 | -0.01(-0.01%) |
May 25, 2005 | 70.45 | 70.45 | 70.22 | 70.31 | 149,621 | -0.01(-0.02%) |
May 24, 2005 | 70.31 | 70.36 | 70.16 | 70.32 | 118,967 | +0.12(+0.18%) |
May 23, 2005 | 70.02 | 70.21 | 70.01 | 70.20 | 152,248 | +0.23(+0.33%) |
May 20, 2005 | 70.09 | 70.09 | 69.88 | 69.97 | 165,823 | -0.08(-0.12%) |
May 19, 2005 | 70.10 | 70.13 | 69.90 | 70.05 | 93,713 | -0.17(-0.24%) |
May 18, 2005 | 70.15 | 70.25 | 70.04 | 70.22 | 482,874 | +0.18(+0.26%) |
May 17, 2005 | 70.05 | 70.11 | 69.96 | 70.03 | 145,095 | +0.08(+0.12%) |
May 16, 2005 | 70.05 | 70.09 | 69.93 | 69.95 | 120,864 | -0.10(-0.15%) |
May 13, 2005 | 70.05 | 70.11 | 69.96 | 70.05 | 77,219 | +0.07(+0.10%) |
May 12, 2005 | 69.77 | 69.99 | 69.63 | 69.99 | 122,178 | +0.16(+0.24%) |
May 11, 2005 | 69.90 | 69.97 | 69.70 | 69.82 | 110,792 | +0.12(+0.17%) |
May 10, 2005 | 69.79 | 69.84 | 69.58 | 69.71 | 195,164 | +0.08(+0.11%) |
May 09, 2005 | 69.62 | 69.64 | 69.54 | 69.63 | 102,618 | -0.05(-0.08%) |
May 06, 2005 | 69.76 | 69.77 | 69.55 | 69.68 | 102,180 | -0.26(-0.37%) |
May 05, 2005 | 69.94 | 70.08 | 69.81 | 69.94 | 126,119 | +0.05(+0.07%) |
May 04, 2005 | 69.82 | 69.94 | 69.64 | 69.90 | 93,275 | +0.08(+0.11%) |
May 03, 2005 | 69.92 | 69.92 | 69.64 | 69.82 | 1,033,626 | -0.05(-0.07%) |
May 02, 2005 | 69.94 | 69.94 | 69.77 | 69.87 | 79,992 | -0.23(-0.32%) |
Apr 29, 2005 | 70.09 | 70.18 | 69.91 | 70.10 | 220,417 | -0.12(-0.17%) |
Apr 28, 2005 | 70.01 | 70.21 | 69.94 | 70.21 | 110,792 | +0.18(+0.25%) |
Apr 27, 2005 | 70.05 | 70.12 | 69.84 | 70.03 | 102,910 | +0.29(+0.41%) |
Apr 26, 2005 | 69.96 | 69.96 | 69.75 | 69.75 | 100,428 | -0.17(-0.25%) |
Apr 25, 2005 | 69.88 | 69.94 | 69.78 | 69.92 | 92,546 | -0.03(-0.04%) |
Apr 22, 2005 | 69.91 | 69.96 | 69.71 | 69.94 | 64,373 | +0.14(+0.21%) |
Apr 21, 2005 | 69.68 | 69.95 | 69.68 | 69.80 | 159,839 | -0.17(-0.24%) |
Apr 20, 2005 | 69.84 | 69.98 | 69.68 | 69.97 | 167,721 | +0.05(+0.07%) |
Apr 19, 2005 | 69.79 | 70.01 | 69.68 | 69.92 | 146,847 | +0.09(+0.13%) |
Apr 18, 2005 | 69.94 | 69.94 | 69.69 | 69.84 | 223,920 | -0.08(-0.12%) |
Apr 15, 2005 | 69.83 | 69.92 | 69.61 | 69.92 | 214,432 | +0.25(+0.35%) |
Apr 14, 2005 | 69.64 | 69.71 | 69.49 | 69.67 | 270,923 | +0.06(+0.09%) |
Apr 13, 2005 | 69.66 | 69.68 | 69.45 | 69.61 | 108,894 | +0.10(+0.14%) |
Apr 12, 2005 | 69.25 | 69.61 | 69.19 | 69.51 | 219,833 | +0.19(+0.28%) |
Apr 11, 2005 | 69.23 | 69.34 | 69.10 | 69.32 | 119,988 | +0.13(+0.19%) |
Apr 08, 2005 | 69.18 | 69.24 | 69.02 | 69.19 | 190,639 | +0.00(+0.00%) |
Apr 07, 2005 | 69.40 | 69.48 | 69.19 | 69.19 | 344,347 | -0.08(-0.12%) |
Apr 06, 2005 | 69.29 | 69.32 | 69.12 | 69.27 | 408,137 | +0.18(+0.26%) |
Apr 05, 2005 | 69.23 | 69.23 | 69.02 | 69.10 | 67,876 | -0.14(-0.20%) |
Apr 04, 2005 | 69.25 | 69.36 | 69.05 | 69.23 | 565,348 | -0.08(-0.12%) |
Apr 01, 2005 | 69.36 | 69.36 | 69.00 | 69.31 | 149,183 | +0.17(+0.25%) |
Mar 31, 2005 | 69.35 | 69.38 | 69.05 | 69.14 | 186,989 | +0.03(+0.05%) |
Mar 30, 2005 | 69.19 | 69.26 | 68.92 | 69.11 | 78,094 | +0.21(+0.30%) |
Mar 29, 2005 | 69.05 | 69.10 | 68.86 | 68.90 | 394,999 | -0.04(-0.06%) |
Mar 28, 2005 | 69.00 | 69.00 | 68.79 | 68.94 | 121,302 | -0.14(-0.20%) |
Mar 24, 2005 | 68.95 | 69.18 | 68.88 | 69.08 | 148,161 | +0.04(+0.06%) |
Mar 23, 2005 | 68.92 | 69.04 | 68.68 | 69.04 | 231,803 | +0.09(+0.13%) |
Mar 22, 2005 | 69.47 | 69.48 | 68.84 | 68.95 | 264,938 | -0.38(-0.54%) |
Mar 21, 2005 | 69.42 | 69.42 | 69.25 | 69.33 | 155,751 | +0.00(+0.00%) |
Mar 18, 2005 | 69.33 | 69.40 | 69.16 | 69.33 | 117,945 | -0.05(-0.07%) |
Mar 17, 2005 | 69.53 | 69.58 | 69.27 | 69.38 | 279,827 | -0.01(-0.02%) |
Mar 16, 2005 | 69.34 | 69.53 | 69.22 | 69.39 | 138,089 | +0.05(+0.07%) |
Mar 15, 2005 | 69.47 | 69.47 | 69.23 | 69.34 | 157,649 | +0.01(+0.02%) |
Mar 14, 2005 | 69.29 | 69.36 | 69.14 | 69.33 | 189,617 | -0.03(-0.04%) |
Mar 11, 2005 | 69.46 | 69.46 | 69.18 | 69.36 | 127,871 | +0.05(+0.08%) |
Mar 10, 2005 | 69.50 | 69.50 | 69.23 | 69.30 | 252,531 | -0.08(-0.12%) |
Mar 09, 2005 | 69.64 | 69.66 | 69.32 | 69.38 | 161,444 | -0.42(-0.61%) |
Mar 08, 2005 | 69.80 | 69.84 | 69.71 | 69.81 | 140,862 | -0.15(-0.22%) |
Mar 07, 2005 | 69.97 | 70.06 | 69.81 | 69.96 | 296,322 | +0.02(+0.03%) |
Mar 04, 2005 | 69.90 | 70.02 | 69.80 | 69.94 | 854,664 | +0.20(+0.28%) |
Mar 03, 2005 | 69.84 | 69.84 | 69.57 | 69.74 | 176,187 | +0.05(+0.08%) |
Mar 02, 2005 | 69.61 | 69.80 | 69.61 | 69.68 | 249,611 | -0.09(-0.13%) |