Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 60.19 | 60.31 | 59.43 | 59.60 | 210,197 | -0.83(-1.38%) |
May 27, 2005 | 60.01 | 60.74 | 60.01 | 60.43 | 171,745 | +0.43(+0.71%) |
May 26, 2005 | 59.40 | 60.05 | 59.37 | 60.01 | 115,974 | +0.68(+1.14%) |
May 25, 2005 | 59.88 | 59.88 | 58.90 | 59.33 | 160,302 | -0.65(-1.08%) |
May 24, 2005 | 59.66 | 60.14 | 59.59 | 59.98 | 163,395 | +0.18(+0.31%) |
May 23, 2005 | 59.88 | 60.20 | 59.51 | 59.79 | 149,375 | -0.18(-0.31%) |
May 20, 2005 | 60.21 | 60.23 | 59.66 | 59.98 | 202,259 | -0.23(-0.39%) |
May 19, 2005 | 60.01 | 60.67 | 59.63 | 60.21 | 484,000 | +0.14(+0.23%) |
May 18, 2005 | 59.21 | 60.19 | 59.09 | 60.07 | 148,859 | +0.92(+1.56%) |
May 17, 2005 | 58.96 | 59.35 | 58.35 | 59.15 | 289,988 | +0.10(+0.16%) |
May 16, 2005 | 58.69 | 59.15 | 58.69 | 59.06 | 156,488 | +0.37(+0.63%) |
May 13, 2005 | 58.88 | 59.07 | 58.36 | 58.69 | 373,592 | -0.18(-0.31%) |
May 12, 2005 | 59.65 | 59.67 | 58.50 | 58.87 | 438,023 | -0.69(-1.16%) |
May 11, 2005 | 58.88 | 59.70 | 58.64 | 59.56 | 331,635 | +0.62(+1.05%) |
May 10, 2005 | 58.88 | 59.06 | 58.53 | 58.94 | 356,170 | -0.18(-0.31%) |
May 09, 2005 | 59.12 | 59.21 | 58.44 | 59.12 | 384,417 | -0.16(-0.26%) |
May 06, 2005 | 59.86 | 60.09 | 59.17 | 59.28 | 170,920 | -0.50(-0.84%) |
May 05, 2005 | 59.04 | 60.01 | 58.74 | 59.78 | 374,932 | +0.60(+1.02%) |
May 04, 2005 | 60.63 | 60.63 | 58.78 | 59.18 | 492,247 | -1.46(-2.40%) |
May 03, 2005 | 61.06 | 61.25 | 60.37 | 60.64 | 391,633 | -0.48(-0.79%) |
May 02, 2005 | 60.14 | 61.12 | 60.09 | 61.12 | 433,177 | +0.55(+0.91%) |
Apr 29, 2005 | 59.18 | 60.57 | 59.06 | 60.57 | 385,654 | +1.39(+2.34%) |
Apr 28, 2005 | 59.03 | 59.51 | 58.49 | 59.18 | 287,926 | +0.06(+0.10%) |
Apr 27, 2005 | 58.20 | 59.19 | 56.90 | 59.12 | 923,879 | -0.20(-0.34%) |
Apr 26, 2005 | 60.47 | 60.65 | 59.31 | 59.33 | 324,625 | -1.39(-2.28%) |
Apr 25, 2005 | 59.80 | 60.71 | 59.60 | 60.71 | 383,798 | +0.86(+1.44%) |
Apr 22, 2005 | 60.56 | 60.56 | 59.26 | 59.85 | 308,647 | -0.90(-1.48%) |
Apr 21, 2005 | 59.45 | 60.88 | 59.44 | 60.75 | 346,995 | +1.40(+2.35%) |
Apr 20, 2005 | 60.11 | 60.14 | 59.30 | 59.36 | 209,475 | -0.81(-1.34%) |
Apr 19, 2005 | 60.00 | 60.28 | 59.48 | 60.16 | 167,518 | +0.16(+0.27%) |
Apr 18, 2005 | 59.74 | 60.21 | 59.18 | 60.00 | 179,786 | +0.31(+0.52%) |
Apr 15, 2005 | 60.62 | 60.62 | 59.59 | 59.69 | 372,458 | -1.08(-1.77%) |
Apr 14, 2005 | 61.47 | 61.51 | 60.43 | 60.76 | 428,642 | -0.65(-1.06%) |
Apr 13, 2005 | 62.99 | 62.99 | 61.21 | 61.41 | 399,983 | -1.36(-2.16%) |
Apr 12, 2005 | 61.90 | 63.05 | 61.40 | 62.77 | 298,028 | +0.87(+1.41%) |
Apr 11, 2005 | 61.85 | 62.08 | 61.40 | 61.90 | 171,436 | -0.16(-0.27%) |
Apr 08, 2005 | 62.13 | 62.46 | 61.94 | 62.06 | 161,333 | -0.02(-0.03%) |
Apr 07, 2005 | 61.89 | 62.18 | 61.76 | 62.08 | 261,535 | +0.07(+0.11%) |
Apr 06, 2005 | 62.53 | 62.90 | 61.79 | 62.01 | 348,129 | -0.41(-0.65%) |
Apr 05, 2005 | 62.23 | 62.72 | 61.95 | 62.42 | 354,418 | +0.16(+0.25%) |
Apr 04, 2005 | 61.26 | 62.37 | 60.81 | 62.27 | 470,289 | +0.61(+0.99%) |
Apr 01, 2005 | 59.72 | 62.57 | 59.58 | 61.66 | 893,571 | +2.05(+3.43%) |
Mar 31, 2005 | 59.71 | 59.82 | 59.45 | 59.61 | 386,788 | -0.10(-0.16%) |
Mar 30, 2005 | 59.65 | 59.92 | 59.52 | 59.71 | 344,315 | +0.30(+0.51%) |
Mar 29, 2005 | 60.63 | 60.63 | 59.41 | 59.41 | 531,833 | -1.22(-2.02%) |
Mar 28, 2005 | 60.48 | 60.83 | 60.48 | 60.63 | 249,577 | +0.15(+0.24%) |
Mar 24, 2005 | 60.23 | 60.87 | 60.15 | 60.48 | 413,075 | -0.10(-0.16%) |
Mar 23, 2005 | 58.69 | 60.74 | 58.64 | 60.58 | 669,456 | +1.55(+2.63%) |
Mar 22, 2005 | 58.99 | 59.56 | 58.94 | 59.03 | 465,341 | +0.28(+0.48%) |
Mar 21, 2005 | 59.32 | 59.62 | 58.40 | 58.75 | 802,956 | -0.37(-0.62%) |
Mar 18, 2005 | 59.86 | 59.93 | 59.06 | 59.11 | 355,139 | -0.74(-1.23%) |
Mar 17, 2005 | 59.79 | 60.06 | 59.60 | 59.85 | 369,675 | +0.30(+0.50%) |
Mar 16, 2005 | 60.71 | 60.82 | 59.49 | 59.55 | 510,288 | -1.07(-1.76%) |
Mar 15, 2005 | 60.81 | 61.44 | 60.45 | 60.62 | 300,296 | -0.19(-0.32%) |
Mar 14, 2005 | 60.14 | 60.92 | 60.08 | 60.81 | 344,418 | +0.67(+1.11%) |
Mar 11, 2005 | 60.14 | 60.43 | 59.78 | 60.14 | 306,997 | +0.00(+0.00%) |
Mar 10, 2005 | 60.05 | 60.35 | 59.72 | 60.14 | 295,348 | +0.08(+0.13%) |
Mar 09, 2005 | 59.90 | 60.16 | 59.74 | 60.06 | 294,833 | -0.07(-0.11%) |
Mar 08, 2005 | 60.14 | 60.29 | 59.95 | 60.13 | 426,374 | -0.01(-0.02%) |
Mar 07, 2005 | 60.05 | 60.14 | 59.66 | 60.14 | 245,763 | +0.00(+0.00%) |
Mar 04, 2005 | 60.12 | 60.29 | 60.02 | 60.14 | 282,359 | +0.12(+0.19%) |
Mar 03, 2005 | 60.03 | 60.16 | 59.68 | 60.03 | 243,495 | +0.03(+0.05%) |
Mar 02, 2005 | 59.41 | 60.12 | 59.41 | 60.00 | 248,855 | +0.10(+0.16%) |