Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 59.20 | 59.28 | 58.92 | 59.01 | 352,685 | -0.56(-0.94%) |
May 27, 2005 | 59.58 | 59.70 | 59.45 | 59.56 | 268,099 | +0.00(+0.00%) |
May 26, 2005 | 58.97 | 59.61 | 58.97 | 59.56 | 337,737 | -0.57(-0.94%) |
May 25, 2005 | 60.59 | 60.59 | 59.88 | 60.13 | 162,366 | -0.21(-0.34%) |
May 24, 2005 | 60.47 | 60.62 | 60.24 | 60.34 | 423,417 | +0.16(+0.26%) |
May 23, 2005 | 59.89 | 60.41 | 59.88 | 60.18 | 274,297 | +0.64(+1.08%) |
May 20, 2005 | 59.49 | 59.61 | 59.33 | 59.54 | 548,230 | -0.27(-0.45%) |
May 19, 2005 | 59.74 | 59.94 | 59.64 | 59.81 | 692,611 | +0.13(+0.22%) |
May 18, 2005 | 58.89 | 59.78 | 58.86 | 59.68 | 656,880 | +0.06(+0.10%) |
May 17, 2005 | 59.47 | 59.81 | 59.24 | 59.62 | 372,495 | +0.35(+0.60%) |
May 16, 2005 | 58.68 | 59.32 | 58.42 | 59.27 | 274,540 | +0.42(+0.71%) |
May 13, 2005 | 59.12 | 59.41 | 58.53 | 58.85 | 260,929 | -0.27(-0.46%) |
May 12, 2005 | 59.62 | 59.63 | 59.11 | 59.12 | 275,391 | -1.26(-2.08%) |
May 11, 2005 | 60.44 | 60.58 | 60.19 | 60.38 | 256,554 | -0.02(-0.03%) |
May 10, 2005 | 60.89 | 60.89 | 60.19 | 60.40 | 278,308 | -0.58(-0.94%) |
May 09, 2005 | 61.47 | 61.47 | 60.78 | 60.97 | 487,343 | -0.19(-0.31%) |
May 06, 2005 | 61.75 | 61.92 | 60.70 | 61.16 | 476,162 | +0.25(+0.41%) |
May 05, 2005 | 61.51 | 61.51 | 60.65 | 60.91 | 310,028 | -0.38(-0.62%) |
May 04, 2005 | 60.68 | 61.51 | 60.63 | 61.29 | 369,214 | +1.14(+1.90%) |
May 03, 2005 | 59.66 | 60.15 | 59.38 | 60.15 | 402,149 | +0.53(+0.90%) |
May 02, 2005 | 59.86 | 59.92 | 59.56 | 59.61 | 273,690 | -0.21(-0.36%) |
Apr 29, 2005 | 59.82 | 59.96 | 59.53 | 59.83 | 292,892 | +0.59(+1.00%) |
Apr 28, 2005 | 59.57 | 59.66 | 58.87 | 59.24 | 239,418 | -0.83(-1.38%) |
Apr 27, 2005 | 59.84 | 60.17 | 59.42 | 60.07 | 153,859 | +0.15(+0.25%) |
Apr 26, 2005 | 60.07 | 60.17 | 59.73 | 59.92 | 314,281 | -0.63(-1.03%) |
Apr 25, 2005 | 60.21 | 60.62 | 60.08 | 60.54 | 206,725 | +0.93(+1.56%) |
Apr 22, 2005 | 59.89 | 60.03 | 59.38 | 59.61 | 234,799 | -0.28(-0.47%) |
Apr 21, 2005 | 59.16 | 59.90 | 58.95 | 59.89 | 426,455 | +0.73(+1.24%) |
Apr 20, 2005 | 59.61 | 59.61 | 59.01 | 59.16 | 558,075 | -0.62(-1.03%) |
Apr 19, 2005 | 59.46 | 59.86 | 59.37 | 59.78 | 283,777 | +0.41(+0.69%) |
Apr 18, 2005 | 59.37 | 59.66 | 59.37 | 59.37 | 309,177 | -0.43(-0.72%) |
Apr 15, 2005 | 60.35 | 60.35 | 59.66 | 59.79 | 399,111 | -0.89(-1.46%) |
Apr 14, 2005 | 61.14 | 61.38 | 60.62 | 60.68 | 531,094 | -0.67(-1.09%) |
Apr 13, 2005 | 61.62 | 61.79 | 61.30 | 61.35 | 319,750 | -0.72(-1.17%) |
Apr 12, 2005 | 61.70 | 62.21 | 61.16 | 62.07 | 349,161 | +0.09(+0.15%) |
Apr 11, 2005 | 62.26 | 62.28 | 61.70 | 61.98 | 323,275 | -0.35(-0.57%) |
Apr 08, 2005 | 62.37 | 62.60 | 62.12 | 62.34 | 304,680 | -0.65(-1.03%) |
Apr 07, 2005 | 62.93 | 63.20 | 62.63 | 62.99 | 285,964 | +0.60(+0.96%) |
Apr 06, 2005 | 62.45 | 62.78 | 62.30 | 62.39 | 295,687 | +0.26(+0.42%) |
Apr 05, 2005 | 61.82 | 62.21 | 61.79 | 62.12 | 354,630 | +1.09(+1.78%) |
Apr 04, 2005 | 61.75 | 61.75 | 60.83 | 61.04 | 240,025 | -0.07(-0.12%) |
Apr 01, 2005 | 61.38 | 61.84 | 61.11 | 61.11 | 199,677 | -0.09(-0.15%) |
Mar 31, 2005 | 61.75 | 61.75 | 61.18 | 61.20 | 269,436 | -0.54(-0.88%) |
Mar 30, 2005 | 62.37 | 62.37 | 60.93 | 61.74 | 332,876 | +0.83(+1.36%) |
Mar 29, 2005 | 61.38 | 61.49 | 60.83 | 60.91 | 476,405 | -1.02(-1.65%) |
Mar 28, 2005 | 62.26 | 62.26 | 61.77 | 61.93 | 309,785 | +0.38(+0.61%) |
Mar 24, 2005 | 61.71 | 61.90 | 61.51 | 61.56 | 651,411 | -0.99(-1.58%) |
Mar 23, 2005 | 62.55 | 62.65 | 61.96 | 62.54 | 304,194 | -0.07(-0.12%) |
Mar 22, 2005 | 62.74 | 63.61 | 62.58 | 62.62 | 327,164 | -0.37(-0.59%) |
Mar 21, 2005 | 63.04 | 63.04 | 62.62 | 62.99 | 234,678 | -0.02(-0.03%) |
Mar 18, 2005 | 63.26 | 63.26 | 62.81 | 63.00 | 203,930 | +0.19(+0.30%) |
Mar 17, 2005 | 63.28 | 63.28 | 62.58 | 62.81 | 288,881 | -0.60(-0.95%) |
Mar 16, 2005 | 63.56 | 63.57 | 62.57 | 63.42 | 590,402 | -0.39(-0.61%) |
Mar 15, 2005 | 64.09 | 64.15 | 63.77 | 63.80 | 181,690 | -0.69(-1.07%) |
Mar 14, 2005 | 64.87 | 64.87 | 63.89 | 64.49 | 256,311 | -0.39(-0.60%) |
Mar 11, 2005 | 65.24 | 65.40 | 64.77 | 64.88 | 169,294 | -0.26(-0.39%) |
Mar 10, 2005 | 64.76 | 65.27 | 64.76 | 65.14 | 216,083 | +0.44(+0.67%) |
Mar 09, 2005 | 65.21 | 65.41 | 64.65 | 64.70 | 461,700 | +0.02(+0.04%) |
Mar 08, 2005 | 65.20 | 65.20 | 64.59 | 64.67 | 222,525 | +0.12(+0.19%) |
Mar 07, 2005 | 64.58 | 64.87 | 64.43 | 64.55 | 186,430 | -0.27(-0.42%) |
Mar 04, 2005 | 64.35 | 65.09 | 64.33 | 64.82 | 323,518 | +0.67(+1.05%) |
Mar 03, 2005 | 64.35 | 64.61 | 63.95 | 64.15 | 312,458 | -0.18(-0.28%) |
Mar 02, 2005 | 64.30 | 64.70 | 63.86 | 64.33 | 189,954 | +0.04(+0.06%) |