Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 72.75 | 73.05 | 71.34 | 71.78 | 428,956 | +0.02(+0.03%) |
May 27, 2005 | 72.45 | 72.59 | 71.17 | 71.76 | 232,410 | -1.21(-1.66%) |
May 26, 2005 | 71.67 | 73.98 | 71.67 | 72.97 | 442,735 | +2.45(+3.47%) |
May 25, 2005 | 73.87 | 73.92 | 69.96 | 70.52 | 518,719 | -2.79(-3.81%) |
May 24, 2005 | 72.65 | 73.87 | 72.02 | 73.32 | 366,345 | +0.17(+0.23%) |
May 23, 2005 | 70.97 | 74.27 | 70.55 | 73.15 | 527,331 | +2.99(+4.26%) |
May 20, 2005 | 71.36 | 71.36 | 69.96 | 70.16 | 169,900 | -1.20(-1.69%) |
May 19, 2005 | 70.71 | 71.61 | 69.77 | 71.36 | 295,123 | +0.49(+0.70%) |
May 18, 2005 | 67.96 | 71.86 | 67.96 | 70.87 | 558,738 | +3.90(+5.82%) |
May 17, 2005 | 66.17 | 67.32 | 65.24 | 66.97 | 377,084 | +0.81(+1.22%) |
May 16, 2005 | 63.17 | 66.40 | 63.17 | 66.16 | 309,813 | +3.05(+4.83%) |
May 13, 2005 | 64.62 | 65.27 | 62.79 | 63.11 | 288,943 | -1.51(-2.34%) |
May 12, 2005 | 66.53 | 66.53 | 64.62 | 64.62 | 306,166 | -1.83(-2.75%) |
May 11, 2005 | 66.48 | 66.80 | 65.25 | 66.45 | 236,665 | +0.34(+0.51%) |
May 10, 2005 | 67.44 | 67.60 | 65.79 | 66.11 | 291,779 | -1.57(-2.32%) |
May 09, 2005 | 67.28 | 67.83 | 66.41 | 67.68 | 277,494 | +0.49(+0.73%) |
May 06, 2005 | 66.57 | 67.57 | 65.55 | 67.19 | 373,336 | +0.81(+1.22%) |
May 05, 2005 | 64.16 | 66.86 | 64.16 | 66.38 | 467,151 | +2.32(+3.62%) |
May 04, 2005 | 62.87 | 64.39 | 62.43 | 64.06 | 407,478 | +0.20(+0.31%) |
May 03, 2005 | 63.42 | 64.63 | 63.42 | 63.86 | 407,377 | +1.11(+1.76%) |
May 02, 2005 | 62.38 | 63.07 | 61.93 | 62.76 | 201,611 | +0.29(+0.46%) |
Apr 29, 2005 | 63.23 | 63.66 | 61.26 | 62.47 | 613,244 | +0.04(+0.06%) |
Apr 28, 2005 | 64.95 | 65.47 | 62.43 | 62.43 | 590,854 | -2.90(-4.44%) |
Apr 27, 2005 | 64.57 | 66.67 | 63.08 | 65.33 | 671,498 | +0.51(+0.79%) |
Apr 26, 2005 | 61.49 | 67.59 | 61.48 | 64.82 | 1,291,733 | +4.81(+8.01%) |
Apr 25, 2005 | 58.14 | 60.70 | 58.00 | 60.01 | 570,490 | +1.44(+2.46%) |
Apr 22, 2005 | 60.20 | 60.25 | 57.96 | 58.57 | 350,135 | -1.63(-2.71%) |
Apr 21, 2005 | 58.73 | 60.31 | 58.59 | 60.20 | 309,104 | +2.08(+3.58%) |
Apr 20, 2005 | 59.72 | 60.70 | 57.78 | 58.12 | 304,849 | -2.52(-4.15%) |
Apr 19, 2005 | 59.22 | 61.59 | 58.87 | 60.63 | 273,138 | +1.00(+1.67%) |
Apr 18, 2005 | 59.07 | 59.93 | 58.37 | 59.64 | 412,341 | +1.55(+2.67%) |
Apr 15, 2005 | 59.94 | 60.58 | 57.95 | 58.09 | 417,508 | -1.61(-2.70%) |
Apr 14, 2005 | 61.71 | 61.86 | 59.62 | 59.70 | 448,712 | -2.00(-3.25%) |
Apr 13, 2005 | 63.32 | 63.49 | 60.96 | 61.70 | 368,270 | -1.54(-2.43%) |
Apr 12, 2005 | 60.21 | 63.81 | 60.21 | 63.24 | 526,520 | +2.75(+4.55%) |
Apr 11, 2005 | 59.95 | 60.92 | 59.46 | 60.49 | 290,564 | +0.41(+0.69%) |
Apr 08, 2005 | 61.20 | 61.69 | 60.01 | 60.07 | 401,095 | +0.35(+0.58%) |
Apr 07, 2005 | 58.78 | 60.18 | 58.75 | 59.73 | 257,232 | +0.90(+1.53%) |
Apr 06, 2005 | 59.43 | 59.61 | 58.53 | 58.83 | 247,708 | -0.85(-1.42%) |
Apr 05, 2005 | 60.11 | 60.58 | 59.50 | 59.68 | 437,365 | +0.22(+0.37%) |
Apr 04, 2005 | 58.24 | 60.05 | 57.95 | 59.46 | 323,389 | +0.78(+1.33%) |
Apr 01, 2005 | 58.73 | 60.10 | 58.01 | 58.68 | 367,966 | +0.52(+0.90%) |
Mar 31, 2005 | 58.33 | 58.83 | 57.95 | 58.16 | 230,384 | +0.56(+0.98%) |
Mar 30, 2005 | 56.85 | 57.79 | 56.85 | 57.59 | 266,451 | +0.72(+1.27%) |
Mar 29, 2005 | 58.68 | 59.21 | 56.74 | 56.87 | 370,803 | -1.94(-3.31%) |
Mar 28, 2005 | 59.32 | 59.52 | 57.45 | 58.82 | 263,918 | -0.11(-0.18%) |
Mar 24, 2005 | 58.24 | 59.29 | 58.24 | 58.93 | 276,177 | +1.07(+1.84%) |
Mar 23, 2005 | 58.82 | 59.03 | 57.84 | 57.86 | 299,580 | -0.96(-1.63%) |
Mar 22, 2005 | 60.70 | 61.25 | 58.54 | 58.82 | 502,307 | -0.31(-0.52%) |
Mar 21, 2005 | 59.53 | 60.14 | 58.28 | 59.12 | 397,448 | -0.39(-0.66%) |
Mar 18, 2005 | 60.37 | 61.20 | 58.88 | 59.52 | 716,076 | -0.84(-1.39%) |
Mar 17, 2005 | 62.65 | 62.65 | 59.52 | 60.36 | 653,769 | -2.04(-3.27%) |
Mar 16, 2005 | 63.86 | 63.86 | 61.09 | 62.40 | 565,728 | +0.21(+0.33%) |
Mar 15, 2005 | 63.86 | 65.10 | 61.89 | 62.19 | 676,361 | -1.40(-2.20%) |
Mar 14, 2005 | 65.45 | 65.88 | 62.59 | 63.60 | 614,054 | -2.01(-3.07%) |
Mar 11, 2005 | 65.67 | 66.53 | 64.77 | 65.61 | 353,073 | -0.62(-0.94%) |
Mar 10, 2005 | 67.40 | 68.11 | 65.64 | 66.23 | 519,530 | -1.45(-2.14%) |
Mar 09, 2005 | 69.08 | 69.49 | 66.77 | 67.68 | 567,653 | -3.29(-4.63%) |
Mar 08, 2005 | 73.10 | 73.10 | 70.68 | 70.97 | 294,717 | -2.13(-2.92%) |
Mar 07, 2005 | 74.36 | 74.52 | 72.78 | 73.10 | 277,089 | -1.26(-1.70%) |
Mar 04, 2005 | 72.35 | 74.77 | 72.18 | 74.36 | 282,763 | +3.00(+4.20%) |
Mar 03, 2005 | 73.53 | 73.78 | 71.17 | 71.36 | 242,238 | -0.79(-1.09%) |
Mar 02, 2005 | 71.73 | 72.43 | 70.78 | 72.15 | 551,848 | -0.56(-0.77%) |