Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 74.87 | 76.62 | 74.77 | 76.58 | 1,253,731 | +2.00(+2.68%) |
May 27, 2005 | 74.30 | 74.66 | 74.04 | 74.58 | 430,886 | +0.37(+0.50%) |
May 26, 2005 | 73.30 | 74.71 | 72.97 | 74.22 | 863,420 | +1.87(+2.59%) |
May 25, 2005 | 73.46 | 73.46 | 71.37 | 72.34 | 440,052 | -0.74(-1.01%) |
May 24, 2005 | 73.49 | 73.55 | 72.68 | 73.08 | 503,799 | -0.41(-0.55%) |
May 23, 2005 | 72.24 | 73.98 | 72.11 | 73.49 | 1,013,056 | +1.85(+2.59%) |
May 20, 2005 | 71.47 | 71.65 | 71.00 | 71.63 | 211,426 | +0.21(+0.30%) |
May 19, 2005 | 70.93 | 71.55 | 70.70 | 71.42 | 312,763 | +0.42(+0.59%) |
May 18, 2005 | 69.04 | 71.33 | 69.04 | 71.00 | 670,119 | +1.80(+2.60%) |
May 17, 2005 | 69.47 | 69.62 | 68.86 | 69.20 | 467,857 | -0.21(-0.31%) |
May 16, 2005 | 69.65 | 69.73 | 68.17 | 69.42 | 729,335 | -0.22(-0.32%) |
May 13, 2005 | 71.12 | 71.13 | 69.52 | 69.64 | 391,546 | -1.34(-1.89%) |
May 12, 2005 | 71.56 | 71.95 | 70.69 | 70.98 | 328,108 | -0.76(-1.06%) |
May 11, 2005 | 71.18 | 72.13 | 70.81 | 71.74 | 301,744 | +0.61(+0.86%) |
May 10, 2005 | 70.84 | 71.47 | 70.59 | 71.13 | 301,847 | -0.10(-0.14%) |
May 09, 2005 | 70.36 | 71.45 | 69.70 | 71.22 | 351,897 | +0.86(+1.23%) |
May 06, 2005 | 70.20 | 70.75 | 69.04 | 70.36 | 410,804 | +0.17(+0.24%) |
May 05, 2005 | 68.51 | 70.59 | 68.41 | 70.20 | 634,074 | +1.93(+2.83%) |
May 04, 2005 | 67.44 | 68.48 | 66.92 | 68.26 | 590,924 | +1.34(+2.00%) |
May 03, 2005 | 67.96 | 68.06 | 66.81 | 66.92 | 395,974 | -1.04(-1.53%) |
May 02, 2005 | 68.02 | 68.10 | 67.32 | 67.96 | 335,934 | +0.39(+0.57%) |
Apr 29, 2005 | 67.49 | 67.86 | 66.45 | 67.57 | 353,854 | +0.30(+0.45%) |
Apr 28, 2005 | 68.20 | 68.32 | 66.82 | 67.27 | 420,588 | -0.88(-1.30%) |
Apr 27, 2005 | 68.31 | 68.41 | 67.58 | 68.16 | 353,339 | -0.16(-0.23%) |
Apr 26, 2005 | 68.31 | 69.13 | 67.99 | 68.31 | 593,292 | -0.05(-0.07%) |
Apr 25, 2005 | 68.07 | 68.75 | 67.81 | 68.36 | 742,517 | +0.28(+0.41%) |
Apr 22, 2005 | 67.97 | 68.49 | 67.34 | 68.08 | 856,417 | +0.14(+0.20%) |
Apr 21, 2005 | 68.46 | 68.46 | 67.04 | 67.94 | 667,544 | +1.52(+2.30%) |
Apr 20, 2005 | 67.97 | 68.46 | 66.37 | 66.42 | 1,123,353 | +0.58(+0.88%) |
Apr 19, 2005 | 64.16 | 65.84 | 64.16 | 65.84 | 438,095 | +1.92(+3.01%) |
Apr 18, 2005 | 62.84 | 64.38 | 62.83 | 63.91 | 558,175 | +1.14(+1.81%) |
Apr 15, 2005 | 64.67 | 65.17 | 62.45 | 62.78 | 1,073,302 | -2.09(-3.22%) |
Apr 14, 2005 | 66.71 | 66.72 | 64.03 | 64.86 | 541,594 | -1.84(-2.77%) |
Apr 13, 2005 | 68.45 | 68.46 | 66.37 | 66.71 | 435,417 | -1.88(-2.75%) |
Apr 12, 2005 | 66.85 | 68.75 | 66.32 | 68.59 | 337,479 | +1.98(+2.97%) |
Apr 11, 2005 | 67.10 | 67.15 | 66.52 | 66.61 | 287,223 | -0.46(-0.68%) |
Apr 08, 2005 | 68.01 | 68.01 | 66.81 | 67.07 | 430,268 | -0.99(-1.46%) |
Apr 07, 2005 | 65.56 | 68.15 | 65.52 | 68.06 | 442,935 | +2.19(+3.33%) |
Apr 06, 2005 | 65.88 | 66.37 | 65.68 | 65.86 | 378,570 | +0.22(+0.34%) |
Apr 05, 2005 | 65.61 | 66.23 | 65.41 | 65.64 | 212,559 | -0.29(-0.44%) |
Apr 04, 2005 | 65.88 | 66.10 | 65.15 | 65.93 | 316,573 | -0.08(-0.12%) |
Apr 01, 2005 | 66.95 | 66.98 | 65.74 | 66.01 | 366,727 | +0.66(+1.01%) |
Mar 31, 2005 | 65.11 | 66.13 | 65.09 | 65.35 | 325,636 | +0.06(+0.09%) |
Mar 30, 2005 | 64.57 | 65.70 | 63.75 | 65.29 | 495,560 | +0.17(+0.25%) |
Mar 29, 2005 | 65.01 | 66.01 | 64.89 | 65.13 | 336,964 | -0.13(-0.19%) |
Mar 28, 2005 | 66.90 | 66.90 | 64.72 | 65.25 | 698,645 | -1.75(-2.61%) |
Mar 24, 2005 | 65.88 | 67.71 | 65.80 | 67.00 | 496,899 | +0.99(+1.50%) |
Mar 23, 2005 | 66.43 | 66.43 | 65.59 | 66.01 | 719,654 | -0.82(-1.22%) |
Mar 22, 2005 | 67.00 | 68.21 | 66.59 | 66.83 | 1,127,163 | -0.47(-0.69%) |
Mar 21, 2005 | 63.26 | 67.57 | 63.26 | 67.29 | 899,774 | -0.34(-0.50%) |
Mar 18, 2005 | 68.89 | 68.91 | 67.63 | 67.63 | 409,980 | -1.02(-1.49%) |
Mar 17, 2005 | 69.09 | 69.12 | 67.97 | 68.65 | 503,387 | -0.68(-0.98%) |
Mar 16, 2005 | 69.72 | 69.77 | 69.14 | 69.33 | 392,885 | -0.63(-0.90%) |
Mar 15, 2005 | 70.59 | 70.71 | 69.61 | 69.96 | 800,806 | -0.04(-0.06%) |
Mar 14, 2005 | 69.47 | 70.00 | 68.66 | 70.00 | 312,763 | +0.18(+0.26%) |
Mar 11, 2005 | 70.41 | 71.03 | 68.95 | 69.82 | 474,860 | -0.73(-1.03%) |
Mar 10, 2005 | 72.29 | 72.29 | 69.91 | 70.54 | 410,083 | -1.21(-1.69%) |
Mar 09, 2005 | 73.02 | 73.25 | 71.73 | 71.76 | 625,835 | -1.70(-2.31%) |
Mar 08, 2005 | 73.65 | 73.65 | 72.08 | 73.46 | 402,565 | +0.01(+0.01%) |
Mar 07, 2005 | 72.83 | 73.70 | 72.35 | 73.45 | 412,143 | +0.57(+0.79%) |
Mar 04, 2005 | 70.83 | 72.88 | 70.74 | 72.88 | 427,899 | +2.14(+3.02%) |
Mar 03, 2005 | 70.72 | 71.28 | 70.52 | 70.74 | 303,391 | +0.00(+0.00%) |
Mar 02, 2005 | 70.78 | 70.86 | 70.53 | 70.74 | 426,870 | -0.04(-0.05%) |