Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 67.30 | 67.50 | 67.25 | 67.30 | 132,336 | +0.00(+0.00%) |
May 27, 2005 | 67.30 | 67.50 | 67.25 | 67.30 | 132,336 | +0.10(+0.15%) |
May 26, 2005 | 67.20 | 67.20 | 66.90 | 67.20 | 153,311 | +0.00(+0.00%) |
May 25, 2005 | 67.20 | 67.20 | 66.90 | 67.20 | 153,311 | +0.50(+0.75%) |
May 24, 2005 | 66.70 | 66.70 | 66.70 | 66.70 | 0 | +0.40(+0.60%) |
May 23, 2005 | 66.30 | 66.40 | 66.00 | 66.30 | 97,359 | +0.40(+0.61%) |
May 20, 2005 | 65.90 | 66.00 | 65.55 | 65.90 | 96,549 | -0.60(-0.90%) |
May 19, 2005 | 66.50 | 66.60 | 66.00 | 66.50 | 88,268 | +0.50(+0.76%) |
May 17, 2005 | 66.00 | 66.95 | 65.65 | 66.00 | 139,047 | +0.25(+0.38%) |
May 16, 2005 | 65.75 | 66.05 | 65.70 | 65.75 | 218,543 | +0.00(+0.00%) |
May 13, 2005 | 65.75 | 66.05 | 65.70 | 65.75 | 218,543 | -0.34(-0.51%) |
May 12, 2005 | 66.09 | 66.65 | 65.90 | 66.09 | 157,979 | -0.61(-0.91%) |
May 11, 2005 | 66.70 | 67.04 | 66.55 | 66.70 | 234,697 | +0.00(+0.00%) |
May 10, 2005 | 66.70 | 67.04 | 66.55 | 66.70 | 234,697 | +0.05(+0.08%) |
May 09, 2005 | 66.65 | 67.00 | 66.60 | 66.65 | 161,371 | -0.65(-0.97%) |
May 06, 2005 | 67.30 | 67.45 | 67.00 | 67.30 | 147,812 | -0.20(-0.30%) |
May 05, 2005 | 67.50 | 67.90 | 67.30 | 67.50 | 96,725 | -0.25(-0.37%) |
May 04, 2005 | 67.75 | 67.85 | 67.40 | 67.75 | 61,676 | +1.25(+1.88%) |
May 03, 2005 | 66.50 | 66.55 | 66.15 | 66.50 | 121,114 | +0.90(+1.37%) |
May 02, 2005 | 65.60 | 65.90 | 65.41 | 65.60 | 446,520 | +0.00(+0.00%) |
Apr 29, 2005 | 65.60 | 65.90 | 65.41 | 65.60 | 446,520 | +0.10(+0.15%) |
Apr 28, 2005 | 65.50 | 66.25 | 65.50 | 65.50 | 157,622 | -0.75(-1.13%) |
Apr 27, 2005 | 66.25 | 66.60 | 66.10 | 66.25 | 191,727 | -0.45(-0.67%) |
Apr 26, 2005 | 66.70 | 67.05 | 66.70 | 66.70 | 257,066 | +0.00(+0.00%) |
Apr 25, 2005 | 66.70 | 67.05 | 66.70 | 66.70 | 257,066 | -0.20(-0.30%) |
Apr 22, 2005 | 66.90 | 67.65 | 66.70 | 66.90 | 582,297 | +0.00(+0.00%) |
Apr 21, 2005 | 66.90 | 67.65 | 66.70 | 66.90 | 582,297 | -1.05(-1.55%) |
Apr 20, 2005 | 67.95 | 68.20 | 67.25 | 67.95 | 243,862 | +0.00(+0.00%) |
Apr 19, 2005 | 67.95 | 68.20 | 67.25 | 67.95 | 243,862 | +1.35(+2.03%) |
Apr 18, 2005 | 66.60 | 66.90 | 66.35 | 66.60 | 163,521 | +0.15(+0.23%) |
Apr 15, 2005 | 66.45 | 68.04 | 65.50 | 66.45 | 386,520 | +0.00(+0.00%) |
Apr 14, 2005 | 66.45 | 68.04 | 65.50 | 66.45 | 386,520 | -0.45(-0.67%) |
Apr 13, 2005 | 66.90 | 66.90 | 66.00 | 66.90 | 176,879 | +0.00(+0.00%) |
Apr 12, 2005 | 66.90 | 66.90 | 66.00 | 66.90 | 176,879 | -0.30(-0.45%) |
Apr 11, 2005 | 67.20 | 67.20 | 66.35 | 67.20 | 154,517 | -1.15(-1.68%) |
Apr 08, 2005 | 68.35 | 68.70 | 68.00 | 68.35 | 155,747 | +0.00(+0.00%) |
Apr 07, 2005 | 68.35 | 68.70 | 68.00 | 68.35 | 155,747 | +1.00(+1.48%) |
Apr 06, 2005 | 67.35 | 67.55 | 66.79 | 67.35 | 168,220 | +0.60(+0.90%) |
Apr 05, 2005 | 66.75 | 67.50 | 66.65 | 66.75 | 181,923 | +0.00(+0.00%) |
Apr 04, 2005 | 66.75 | 67.50 | 66.65 | 66.75 | 181,923 | -1.65(-2.41%) |
Apr 01, 2005 | 68.40 | 69.00 | 68.35 | 68.40 | 144,111 | +0.00(+0.00%) |
Mar 31, 2005 | 68.40 | 69.00 | 68.35 | 68.40 | 144,111 | +1.00(+1.48%) |
Mar 30, 2005 | 67.40 | 68.05 | 67.40 | 67.40 | 130,094 | +0.00(+0.00%) |
Mar 29, 2005 | 67.40 | 68.05 | 67.40 | 67.40 | 130,094 | -0.10(-0.15%) |
Mar 28, 2005 | 67.50 | 68.00 | 66.53 | 67.50 | 217,530 | +0.00(+0.00%) |
Mar 24, 2005 | 67.50 | 68.00 | 66.53 | 67.50 | 217,530 | +0.40(+0.60%) |
Mar 23, 2005 | 67.10 | 68.35 | 67.10 | 67.10 | 123,563 | +0.00(+0.00%) |
Mar 22, 2005 | 67.10 | 68.35 | 67.10 | 67.10 | 123,563 | -1.95(-2.82%) |
Mar 21, 2005 | 69.05 | 69.45 | 69.00 | 69.05 | 83,230 | -1.15(-1.64%) |
Mar 18, 2005 | 70.20 | 70.70 | 70.00 | 70.20 | 99,761 | -0.75(-1.06%) |
Mar 17, 2005 | 70.95 | 71.45 | 70.95 | 70.95 | 120,855 | +0.21(+0.30%) |
Mar 16, 2005 | 70.74 | 70.85 | 70.45 | 70.74 | 176,810 | +0.00(+0.00%) |
Mar 15, 2005 | 70.74 | 70.85 | 70.45 | 70.74 | 176,810 | -0.41(-0.58%) |
Mar 14, 2005 | 71.15 | 71.40 | 70.10 | 71.15 | 181,580 | +0.40(+0.57%) |
Mar 11, 2005 | 70.75 | 71.10 | 70.45 | 70.75 | 346,032 | +0.00(+0.00%) |
Mar 10, 2005 | 70.75 | 71.10 | 70.45 | 70.75 | 346,032 | +0.30(+0.43%) |
Mar 09, 2005 | 70.45 | 70.55 | 69.85 | 70.45 | 130,884 | +1.15(+1.66%) |
Mar 08, 2005 | 69.30 | 69.50 | 68.95 | 69.30 | 186,590 | +0.00(+0.00%) |
Mar 07, 2005 | 69.30 | 69.50 | 68.95 | 69.30 | 186,590 | +0.35(+0.51%) |
Mar 04, 2005 | 68.95 | 69.35 | 68.75 | 68.95 | 175,360 | +0.00(+0.00%) |
Mar 03, 2005 | 68.95 | 69.35 | 68.75 | 68.95 | 175,360 | -0.55(-0.79%) |
Mar 02, 2005 | 69.50 | 69.94 | 69.00 | 69.50 | 124,112 | +0.05(+0.07%) |