Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 60.16 | 60.27 | 59.40 | 59.57 | 210,317 | -0.83(-1.38%) |
May 27, 2005 | 59.97 | 60.71 | 59.97 | 60.40 | 171,843 | +0.43(+0.71%) |
May 26, 2005 | 59.36 | 60.01 | 59.33 | 59.97 | 116,040 | +0.68(+1.14%) |
May 25, 2005 | 59.85 | 59.85 | 58.87 | 59.29 | 160,394 | -0.65(-1.08%) |
May 24, 2005 | 59.62 | 60.11 | 59.56 | 59.94 | 163,488 | +0.18(+0.31%) |
May 23, 2005 | 59.85 | 60.17 | 59.48 | 59.76 | 149,460 | -0.18(-0.31%) |
May 20, 2005 | 60.18 | 60.20 | 59.62 | 59.94 | 202,375 | -0.23(-0.39%) |
May 19, 2005 | 59.97 | 60.63 | 59.59 | 60.18 | 484,277 | +0.14(+0.23%) |
May 18, 2005 | 59.18 | 60.16 | 59.06 | 60.04 | 148,944 | +0.92(+1.56%) |
May 17, 2005 | 58.93 | 59.31 | 58.31 | 59.12 | 290,153 | +0.10(+0.16%) |
May 16, 2005 | 58.65 | 59.12 | 58.65 | 59.02 | 156,577 | +0.37(+0.63%) |
May 13, 2005 | 58.85 | 59.03 | 58.32 | 58.65 | 373,806 | -0.18(-0.31%) |
May 12, 2005 | 59.61 | 59.63 | 58.47 | 58.84 | 438,273 | -0.69(-1.16%) |
May 11, 2005 | 58.85 | 59.66 | 58.61 | 59.53 | 331,825 | +0.62(+1.05%) |
May 10, 2005 | 58.85 | 59.02 | 58.50 | 58.91 | 356,374 | -0.18(-0.31%) |
May 09, 2005 | 59.09 | 59.18 | 58.40 | 59.09 | 384,636 | -0.16(-0.26%) |
May 06, 2005 | 59.83 | 60.06 | 59.14 | 59.25 | 171,018 | -0.50(-0.84%) |
May 05, 2005 | 59.00 | 59.97 | 58.70 | 59.75 | 375,147 | +0.60(+1.02%) |
May 04, 2005 | 60.59 | 60.59 | 58.75 | 59.15 | 492,529 | -1.45(-2.40%) |
May 03, 2005 | 61.03 | 61.21 | 60.33 | 60.60 | 391,857 | -0.48(-0.79%) |
May 02, 2005 | 60.11 | 61.09 | 60.06 | 61.09 | 433,425 | +0.55(+0.91%) |
Apr 29, 2005 | 59.15 | 60.53 | 59.02 | 60.53 | 385,874 | +1.39(+2.34%) |
Apr 28, 2005 | 58.99 | 59.48 | 58.46 | 59.15 | 288,090 | +0.06(+0.10%) |
Apr 27, 2005 | 58.17 | 59.16 | 56.87 | 59.09 | 924,407 | -0.20(-0.34%) |
Apr 26, 2005 | 60.44 | 60.61 | 59.27 | 59.29 | 324,811 | -1.39(-2.28%) |
Apr 25, 2005 | 59.77 | 60.68 | 59.57 | 60.68 | 384,018 | +0.86(+1.44%) |
Apr 22, 2005 | 60.52 | 60.52 | 59.23 | 59.82 | 308,823 | -0.90(-1.48%) |
Apr 21, 2005 | 59.42 | 60.84 | 59.41 | 60.72 | 347,194 | +1.40(+2.35%) |
Apr 20, 2005 | 60.08 | 60.11 | 59.26 | 59.32 | 209,595 | -0.80(-1.34%) |
Apr 19, 2005 | 59.96 | 60.24 | 59.45 | 60.13 | 167,614 | +0.16(+0.27%) |
Apr 18, 2005 | 59.70 | 60.18 | 59.15 | 59.96 | 179,889 | +0.31(+0.52%) |
Apr 15, 2005 | 60.58 | 60.58 | 59.56 | 59.65 | 372,671 | -1.08(-1.77%) |
Apr 14, 2005 | 61.44 | 61.48 | 60.40 | 60.73 | 428,887 | -0.65(-1.06%) |
Apr 13, 2005 | 62.96 | 62.96 | 61.17 | 61.38 | 400,212 | -1.36(-2.16%) |
Apr 12, 2005 | 61.86 | 63.02 | 61.37 | 62.74 | 298,199 | +0.87(+1.41%) |
Apr 11, 2005 | 61.81 | 62.05 | 61.37 | 61.86 | 171,534 | -0.16(-0.27%) |
Apr 08, 2005 | 62.10 | 62.43 | 61.90 | 62.03 | 161,425 | -0.02(-0.03%) |
Apr 07, 2005 | 61.85 | 62.14 | 61.73 | 62.05 | 261,685 | +0.07(+0.11%) |
Apr 06, 2005 | 62.49 | 62.86 | 61.76 | 61.98 | 348,329 | -0.41(-0.65%) |
Apr 05, 2005 | 62.19 | 62.69 | 61.91 | 62.39 | 354,621 | +0.16(+0.25%) |
Apr 04, 2005 | 61.22 | 62.34 | 60.78 | 62.23 | 470,558 | +0.61(+0.99%) |
Apr 01, 2005 | 59.68 | 62.53 | 59.55 | 61.62 | 894,082 | +2.05(+3.43%) |
Mar 31, 2005 | 59.67 | 59.79 | 59.42 | 59.57 | 387,009 | -0.10(-0.16%) |
Mar 30, 2005 | 59.61 | 59.89 | 59.49 | 59.67 | 344,512 | +0.30(+0.51%) |
Mar 29, 2005 | 60.59 | 60.59 | 59.37 | 59.37 | 532,137 | -1.22(-2.02%) |
Mar 28, 2005 | 60.45 | 60.80 | 60.45 | 60.59 | 249,720 | +0.15(+0.24%) |
Mar 24, 2005 | 60.20 | 60.84 | 60.12 | 60.45 | 413,311 | -0.10(-0.16%) |
Mar 23, 2005 | 58.65 | 60.71 | 58.61 | 60.54 | 669,839 | +1.55(+2.63%) |
Mar 22, 2005 | 58.95 | 59.53 | 58.91 | 58.99 | 465,607 | +0.28(+0.48%) |
Mar 21, 2005 | 59.28 | 59.58 | 58.36 | 58.71 | 803,415 | -0.37(-0.62%) |
Mar 18, 2005 | 59.83 | 59.89 | 59.02 | 59.08 | 355,343 | -0.74(-1.23%) |
Mar 17, 2005 | 59.76 | 60.02 | 59.57 | 59.82 | 369,886 | +0.30(+0.51%) |
Mar 16, 2005 | 60.67 | 60.79 | 59.46 | 59.52 | 510,580 | -1.07(-1.76%) |
Mar 15, 2005 | 60.78 | 61.41 | 60.42 | 60.58 | 300,468 | -0.19(-0.32%) |
Mar 14, 2005 | 60.11 | 60.88 | 60.05 | 60.78 | 344,615 | +0.67(+1.11%) |
Mar 11, 2005 | 60.11 | 60.40 | 59.75 | 60.11 | 307,173 | +0.00(+0.00%) |
Mar 10, 2005 | 60.01 | 60.31 | 59.68 | 60.11 | 295,517 | +0.08(+0.13%) |
Mar 09, 2005 | 59.87 | 60.13 | 59.70 | 60.03 | 295,001 | -0.07(-0.11%) |
Mar 08, 2005 | 60.11 | 60.25 | 59.91 | 60.10 | 426,617 | -0.01(-0.02%) |
Mar 07, 2005 | 60.01 | 60.11 | 59.62 | 60.11 | 245,903 | +0.00(+0.00%) |
Mar 04, 2005 | 60.09 | 60.25 | 59.98 | 60.11 | 282,520 | +0.12(+0.19%) |
Mar 03, 2005 | 59.99 | 60.12 | 59.64 | 59.99 | 243,634 | +0.03(+0.05%) |
Mar 02, 2005 | 59.38 | 60.09 | 59.38 | 59.96 | 248,998 | +0.10(+0.16%) |