Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 66.70 | 66.77 | 66.58 | 66.71 | 288,154 | +0.29(+0.43%) |
May 27, 2005 | 66.48 | 66.48 | 66.31 | 66.42 | 103,995 | -0.01(-0.01%) |
May 26, 2005 | 66.30 | 66.46 | 66.27 | 66.43 | 126,994 | +0.02(+0.04%) |
May 25, 2005 | 66.39 | 66.46 | 65.85 | 66.40 | 565,143 | +0.01(+0.02%) |
May 24, 2005 | 66.43 | 66.48 | 66.31 | 66.39 | 268,822 | +0.14(+0.22%) |
May 23, 2005 | 66.25 | 66.25 | 65.85 | 66.25 | 566,143 | +0.28(+0.42%) |
May 20, 2005 | 65.79 | 66.06 | 65.79 | 65.97 | 238,490 | -0.02(-0.03%) |
May 19, 2005 | 66.06 | 66.12 | 65.84 | 65.99 | 92,496 | -0.10(-0.15%) |
May 18, 2005 | 66.00 | 66.12 | 65.86 | 66.09 | 91,329 | +0.23(+0.36%) |
May 17, 2005 | 65.91 | 65.94 | 65.37 | 65.85 | 973,793 | +0.04(+0.05%) |
May 16, 2005 | 66.00 | 66.04 | 65.67 | 65.82 | 222,490 | -0.10(-0.15%) |
May 13, 2005 | 65.57 | 65.99 | 65.57 | 65.92 | 95,496 | +0.37(+0.56%) |
May 12, 2005 | 65.68 | 65.77 | 65.19 | 65.55 | 1,339,778 | -0.21(-0.32%) |
May 11, 2005 | 65.82 | 65.99 | 65.73 | 65.76 | 262,655 | +0.06(+0.09%) |
May 10, 2005 | 65.70 | 66.01 | 65.65 | 65.70 | 224,657 | -0.01(-0.02%) |
May 09, 2005 | 65.79 | 65.84 | 65.56 | 65.71 | 789,300 | -0.23(-0.35%) |
May 06, 2005 | 65.94 | 66.03 | 65.78 | 65.94 | 101,162 | -0.36(-0.54%) |
May 05, 2005 | 66.29 | 66.43 | 66.08 | 66.30 | 134,494 | +0.10(+0.15%) |
May 04, 2005 | 65.76 | 66.34 | 65.76 | 66.21 | 98,162 | -0.15(-0.23%) |
May 03, 2005 | 66.31 | 66.36 | 66.11 | 66.36 | 87,329 | +0.04(+0.05%) |
May 02, 2005 | 66.34 | 66.40 | 66.13 | 66.32 | 87,329 | -0.23(-0.35%) |
Apr 29, 2005 | 66.69 | 66.85 | 66.50 | 66.55 | 153,660 | -0.24(-0.36%) |
Apr 28, 2005 | 66.54 | 66.81 | 66.53 | 66.79 | 524,978 | +0.28(+0.41%) |
Apr 27, 2005 | 66.42 | 66.58 | 66.24 | 66.52 | 583,309 | +0.32(+0.49%) |
Apr 26, 2005 | 66.03 | 66.34 | 65.97 | 66.19 | 82,329 | -0.11(-0.16%) |
Apr 25, 2005 | 66.18 | 66.30 | 66.09 | 66.30 | 75,330 | +0.16(+0.24%) |
Apr 22, 2005 | 66.23 | 66.31 | 66.01 | 66.14 | 248,323 | +0.31(+0.47%) |
Apr 21, 2005 | 66.15 | 66.19 | 65.83 | 65.83 | 135,327 | -0.35(-0.53%) |
Apr 20, 2005 | 65.88 | 66.19 | 65.88 | 66.18 | 540,644 | +0.04(+0.05%) |
Apr 19, 2005 | 66.02 | 66.15 | 65.83 | 66.14 | 100,829 | +0.28(+0.42%) |
Apr 18, 2005 | 65.91 | 66.00 | 65.83 | 65.86 | 193,992 | +0.01(+0.02%) |
Apr 15, 2005 | 65.94 | 65.94 | 65.58 | 65.85 | 156,826 | +0.30(+0.46%) |
Apr 14, 2005 | 65.76 | 65.76 | 65.52 | 65.55 | 112,328 | -0.24(-0.36%) |
Apr 13, 2005 | 65.64 | 65.84 | 65.64 | 65.79 | 97,329 | +0.16(+0.24%) |
Apr 12, 2005 | 65.14 | 65.75 | 65.14 | 65.64 | 95,662 | +0.26(+0.40%) |
Apr 11, 2005 | 65.19 | 65.46 | 65.17 | 65.37 | 119,328 | +0.18(+0.28%) |
Apr 08, 2005 | 65.22 | 65.22 | 64.87 | 65.19 | 192,825 | +0.21(+0.32%) |
Apr 07, 2005 | 65.28 | 65.65 | 64.98 | 64.98 | 261,322 | -0.33(-0.51%) |
Apr 06, 2005 | 65.46 | 65.54 | 65.21 | 65.31 | 432,982 | -0.04(-0.06%) |
Apr 05, 2005 | 65.28 | 65.39 | 64.98 | 65.35 | 277,155 | +0.20(+0.30%) |
Apr 04, 2005 | 65.47 | 65.70 | 65.11 | 65.15 | 632,474 | -0.40(-0.61%) |
Apr 01, 2005 | 65.73 | 65.74 | 65.35 | 65.55 | 346,652 | -0.20(-0.31%) |
Mar 31, 2005 | 65.59 | 65.77 | 65.56 | 65.76 | 115,161 | +0.23(+0.35%) |
Mar 30, 2005 | 65.16 | 65.58 | 65.16 | 65.53 | 152,493 | +0.17(+0.26%) |
Mar 29, 2005 | 65.21 | 65.53 | 65.16 | 65.36 | 139,494 | +0.11(+0.17%) |
Mar 28, 2005 | 65.34 | 65.34 | 65.16 | 65.25 | 88,329 | -0.10(-0.15%) |
Mar 24, 2005 | 65.43 | 65.43 | 65.24 | 65.34 | 80,830 | +0.14(+0.21%) |
Mar 23, 2005 | 64.84 | 65.29 | 64.83 | 65.20 | 207,991 | +0.19(+0.30%) |
Mar 22, 2005 | 65.58 | 65.85 | 65.01 | 65.01 | 162,493 | -0.57(-0.86%) |
Mar 21, 2005 | 65.58 | 65.81 | 65.53 | 65.58 | 159,826 | -0.08(-0.12%) |
Mar 18, 2005 | 65.91 | 65.91 | 65.53 | 65.65 | 103,329 | -0.20(-0.30%) |
Mar 17, 2005 | 66.08 | 66.10 | 65.64 | 65.85 | 421,316 | -0.15(-0.23%) |
Mar 16, 2005 | 65.88 | 66.25 | 65.85 | 66.00 | 100,329 | +0.23(+0.35%) |
Mar 15, 2005 | 66.02 | 66.18 | 65.77 | 65.77 | 122,828 | -0.27(-0.41%) |
Mar 14, 2005 | 66.00 | 66.12 | 65.83 | 66.04 | 91,996 | -0.01(-0.01%) |
Mar 11, 2005 | 66.01 | 66.18 | 65.91 | 66.05 | 118,495 | -0.11(-0.17%) |
Mar 10, 2005 | 66.36 | 66.36 | 66.04 | 66.16 | 155,826 | +0.09(+0.14%) |
Mar 09, 2005 | 66.45 | 66.51 | 66.07 | 66.07 | 116,328 | -0.64(-0.95%) |
Mar 08, 2005 | 66.83 | 66.83 | 66.61 | 66.71 | 109,328 | -0.30(-0.45%) |
Mar 07, 2005 | 66.82 | 67.08 | 66.78 | 67.01 | 88,496 | +0.19(+0.29%) |
Mar 04, 2005 | 66.86 | 66.98 | 66.75 | 66.82 | 106,828 | +0.22(+0.32%) |
Mar 03, 2005 | 66.66 | 66.76 | 66.51 | 66.60 | 182,325 | -0.01(-0.01%) |
Mar 02, 2005 | 66.58 | 66.72 | 66.53 | 66.61 | 100,495 | +0.02(+0.04%) |