Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 58.31 | 60.29 | 58.31 | 60.29 | 6,083,568 | +0.42(+0.71%) |
May 27, 2005 | 59.71 | 59.93 | 59.58 | 59.86 | 2,307,836 | +0.40(+0.67%) |
May 26, 2005 | 59.16 | 59.80 | 58.81 | 59.46 | 2,715,550 | +0.30(+0.51%) |
May 25, 2005 | 59.63 | 59.63 | 58.89 | 59.16 | 2,068,585 | -0.17(-0.28%) |
May 24, 2005 | 59.13 | 59.40 | 58.68 | 59.33 | 1,688,261 | +0.06(+0.11%) |
May 23, 2005 | 59.44 | 59.64 | 59.17 | 59.26 | 2,558,718 | -0.18(-0.30%) |
May 20, 2005 | 59.45 | 59.54 | 59.08 | 59.44 | 1,487,405 | -0.14(-0.23%) |
May 19, 2005 | 59.61 | 59.98 | 59.22 | 59.58 | 2,415,768 | +0.25(+0.42%) |
May 18, 2005 | 58.53 | 59.70 | 58.53 | 59.33 | 3,608,894 | +0.75(+1.28%) |
May 17, 2005 | 57.97 | 58.64 | 57.39 | 58.58 | 2,255,809 | +0.46(+0.78%) |
May 16, 2005 | 56.89 | 58.18 | 56.89 | 58.12 | 3,003,701 | +1.34(+2.35%) |
May 13, 2005 | 56.82 | 57.47 | 56.39 | 56.79 | 2,434,402 | -0.16(-0.28%) |
May 12, 2005 | 57.54 | 58.19 | 56.83 | 56.95 | 2,548,212 | -0.59(-1.03%) |
May 11, 2005 | 57.21 | 57.87 | 56.81 | 57.54 | 2,363,615 | +0.70(+1.24%) |
May 10, 2005 | 56.91 | 57.25 | 56.82 | 56.83 | 2,492,808 | -0.50(-0.88%) |
May 09, 2005 | 57.19 | 57.80 | 56.66 | 57.34 | 2,286,450 | +0.12(+0.21%) |
May 06, 2005 | 57.97 | 58.17 | 57.22 | 57.22 | 2,296,705 | -0.35(-0.61%) |
May 05, 2005 | 58.09 | 58.56 | 57.18 | 57.57 | 2,798,218 | -0.40(-0.69%) |
May 04, 2005 | 57.33 | 58.56 | 57.24 | 57.97 | 3,417,543 | +0.74(+1.30%) |
May 03, 2005 | 57.17 | 57.98 | 57.00 | 57.23 | 2,178,393 | -0.12(-0.21%) |
May 02, 2005 | 56.83 | 57.48 | 56.82 | 57.35 | 1,969,283 | +0.66(+1.17%) |
Apr 29, 2005 | 56.99 | 57.05 | 55.46 | 56.68 | 3,915,055 | -0.05(-0.08%) |
Apr 28, 2005 | 57.01 | 57.65 | 56.53 | 56.73 | 2,125,991 | -0.53(-0.92%) |
Apr 27, 2005 | 56.81 | 57.58 | 56.37 | 57.26 | 2,319,592 | +0.50(+0.87%) |
Apr 26, 2005 | 57.41 | 57.67 | 56.76 | 56.76 | 1,776,432 | -0.64(-1.11%) |
Apr 25, 2005 | 56.63 | 57.94 | 56.45 | 57.40 | 2,539,958 | +0.91(+1.61%) |
Apr 22, 2005 | 57.05 | 57.91 | 56.15 | 56.49 | 3,717,451 | -0.78(-1.37%) |
Apr 21, 2005 | 57.81 | 57.83 | 55.24 | 57.27 | 10,789,288 | -0.49(-0.84%) |
Apr 20, 2005 | 58.69 | 59.39 | 57.76 | 57.76 | 2,855,999 | -0.97(-1.65%) |
Apr 19, 2005 | 58.19 | 58.96 | 57.87 | 58.73 | 1,830,335 | +0.49(+0.84%) |
Apr 18, 2005 | 58.24 | 58.85 | 58.01 | 58.24 | 2,647,139 | -0.13(-0.22%) |
Apr 15, 2005 | 59.19 | 59.51 | 58.01 | 58.37 | 3,301,983 | -0.98(-1.66%) |
Apr 14, 2005 | 59.39 | 59.79 | 59.20 | 59.35 | 2,783,461 | -0.24(-0.40%) |
Apr 13, 2005 | 59.95 | 60.35 | 59.33 | 59.59 | 2,630,380 | -0.30(-0.49%) |
Apr 12, 2005 | 58.97 | 60.34 | 58.63 | 59.89 | 2,807,348 | +0.68(+1.15%) |
Apr 11, 2005 | 59.39 | 59.69 | 58.82 | 59.21 | 1,688,636 | -0.25(-0.42%) |
Apr 08, 2005 | 60.20 | 60.22 | 59.06 | 59.46 | 1,621,976 | -0.74(-1.22%) |
Apr 07, 2005 | 60.02 | 60.40 | 59.61 | 60.19 | 1,641,236 | +0.09(+0.15%) |
Apr 06, 2005 | 60.03 | 60.50 | 59.98 | 60.10 | 1,222,641 | +0.06(+0.09%) |
Apr 05, 2005 | 59.98 | 60.53 | 59.85 | 60.05 | 1,407,488 | +0.22(+0.36%) |
Apr 04, 2005 | 59.78 | 60.37 | 58.93 | 59.83 | 2,300,457 | +0.12(+0.20%) |
Apr 01, 2005 | 60.77 | 61.57 | 59.41 | 59.71 | 3,210,060 | -0.07(-0.12%) |
Mar 31, 2005 | 59.77 | 59.97 | 59.33 | 59.78 | 2,639,635 | +0.05(+0.08%) |
Mar 30, 2005 | 59.07 | 59.74 | 58.91 | 59.74 | 2,072,963 | +0.76(+1.29%) |
Mar 29, 2005 | 58.98 | 59.47 | 58.49 | 58.98 | 2,788,588 | -0.32(-0.54%) |
Mar 28, 2005 | 60.33 | 60.33 | 59.02 | 59.30 | 3,237,949 | -0.71(-1.19%) |
Mar 24, 2005 | 60.66 | 60.99 | 59.84 | 60.01 | 2,413,641 | -0.61(-1.00%) |
Mar 23, 2005 | 60.49 | 60.82 | 59.81 | 60.62 | 3,272,217 | +0.14(+0.22%) |
Mar 22, 2005 | 61.49 | 61.74 | 60.31 | 60.48 | 2,610,245 | -1.06(-1.72%) |
Mar 21, 2005 | 61.28 | 61.94 | 61.07 | 61.54 | 2,417,769 | +0.26(+0.42%) |
Mar 18, 2005 | 61.65 | 61.65 | 60.69 | 61.28 | 3,537,982 | -0.23(-0.38%) |
Mar 17, 2005 | 61.77 | 61.94 | 61.10 | 61.51 | 2,344,230 | -0.06(-0.09%) |
Mar 16, 2005 | 62.53 | 62.53 | 61.41 | 61.57 | 3,416,043 | -0.96(-1.53%) |
Mar 15, 2005 | 63.46 | 63.46 | 62.41 | 62.53 | 3,736,211 | -0.65(-1.03%) |
Mar 14, 2005 | 62.57 | 63.27 | 62.40 | 63.17 | 2,636,759 | +0.90(+1.45%) |
Mar 11, 2005 | 62.93 | 63.41 | 61.77 | 62.27 | 3,072,487 | -0.66(-1.05%) |
Mar 10, 2005 | 62.73 | 63.13 | 62.22 | 62.93 | 2,772,455 | +0.25(+0.40%) |
Mar 09, 2005 | 62.97 | 64.01 | 62.57 | 62.69 | 5,597,313 | -0.28(-0.44%) |
Mar 08, 2005 | 61.25 | 62.97 | 61.25 | 62.97 | 8,722,953 | +2.20(+3.62%) |
Mar 07, 2005 | 60.05 | 62.16 | 59.97 | 60.77 | 12,037,818 | -1.66(-2.66%) |
Mar 04, 2005 | 61.57 | 62.74 | 61.55 | 62.43 | 2,548,837 | +1.18(+1.93%) |
Mar 03, 2005 | 61.77 | 61.96 | 60.98 | 61.25 | 2,111,733 | +0.05(+0.08%) |
Mar 02, 2005 | 61.05 | 61.81 | 60.99 | 61.20 | 1,296,930 | -0.17(-0.27%) |