Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 81.00 | 81.20 | 79.00 | 79.20 | 235,845 | -2.00(-2.46%) |
May 27, 2005 | 80.40 | 81.20 | 80.20 | 81.20 | 72,530 | +0.80(+1.00%) |
May 26, 2005 | 80.80 | 81.00 | 80.40 | 80.40 | 84,385 | -0.60(-0.74%) |
May 25, 2005 | 80.80 | 82.40 | 80.60 | 81.00 | 116,755 | +0.40(+0.50%) |
May 24, 2005 | 82.00 | 83.40 | 80.40 | 80.60 | 112,025 | -1.60(-1.95%) |
May 23, 2005 | 81.00 | 83.60 | 80.40 | 82.20 | 95,440 | +1.20(+1.48%) |
May 20, 2005 | 81.60 | 82.00 | 80.20 | 81.00 | 137,980 | -1.00(-1.22%) |
May 19, 2005 | 79.40 | 82.20 | 79.40 | 82.00 | 159,820 | +2.80(+3.54%) |
May 18, 2005 | 78.00 | 80.00 | 78.00 | 79.20 | 203,795 | +1.20(+1.54%) |
May 17, 2005 | 78.80 | 79.40 | 76.40 | 78.00 | 152,000 | -0.80(-1.02%) |
May 16, 2005 | 79.00 | 81.00 | 78.40 | 78.80 | 318,875 | -0.60(-0.76%) |
May 13, 2005 | 76.00 | 90.00 | 73.00 | 79.40 | 849,980 | +2.40(+3.12%) |
May 12, 2005 | 75.20 | 77.00 | 73.20 | 77.00 | 161,495 | +1.40(+1.85%) |
May 11, 2005 | 70.20 | 76.20 | 70.00 | 75.60 | 255,290 | +5.80(+8.31%) |
May 10, 2005 | 70.00 | 71.20 | 68.00 | 69.80 | 176,485 | -0.80(-1.13%) |
May 09, 2005 | 71.00 | 71.60 | 70.20 | 70.60 | 104,630 | -0.40(-0.56%) |
May 06, 2005 | 72.00 | 72.80 | 70.00 | 71.00 | 86,310 | -0.40(-0.56%) |
May 05, 2005 | 72.00 | 72.20 | 70.60 | 71.40 | 150,500 | -0.60(-0.83%) |
May 04, 2005 | 71.00 | 73.40 | 70.80 | 72.00 | 166,060 | +1.80(+2.56%) |
May 03, 2005 | 73.00 | 73.00 | 70.20 | 70.20 | 106,955 | -2.80(-3.84%) |
May 02, 2005 | 73.40 | 74.20 | 71.60 | 73.00 | 122,395 | +0.40(+0.55%) |
Apr 29, 2005 | 75.60 | 76.40 | 72.40 | 72.60 | 124,235 | -3.20(-4.22%) |
Apr 28, 2005 | 78.00 | 78.00 | 74.40 | 75.80 | 107,715 | -1.60(-2.07%) |
Apr 27, 2005 | 77.60 | 77.80 | 76.00 | 77.40 | 113,590 | -0.40(-0.51%) |
Apr 26, 2005 | 79.00 | 79.20 | 77.60 | 77.80 | 54,885 | -1.20(-1.52%) |
Apr 25, 2005 | 79.00 | 80.40 | 78.00 | 79.00 | 213,250 | +0.60(+0.77%) |
Apr 22, 2005 | 79.00 | 79.60 | 77.60 | 78.40 | 98,500 | -1.20(-1.51%) |
Apr 21, 2005 | 80.00 | 80.80 | 78.40 | 79.60 | 436,685 | -0.20(-0.25%) |
Apr 20, 2005 | 79.20 | 80.60 | 78.80 | 79.80 | 160,900 | +0.60(+0.76%) |
Apr 19, 2005 | 80.00 | 81.00 | 79.20 | 79.20 | 159,685 | -1.00(-1.25%) |
Apr 18, 2005 | 78.80 | 80.60 | 78.00 | 80.20 | 296,430 | +0.60(+0.75%) |
Apr 15, 2005 | 83.00 | 84.20 | 78.00 | 79.60 | 240,325 | -4.00(-4.78%) |
Apr 14, 2005 | 85.60 | 86.60 | 83.00 | 83.60 | 283,355 | -0.20(-0.24%) |
Apr 13, 2005 | 80.60 | 86.00 | 80.40 | 83.80 | 481,075 | +2.60(+3.20%) |
Apr 12, 2005 | 81.40 | 81.60 | 78.40 | 81.20 | 183,930 | +1.40(+1.75%) |
Apr 11, 2005 | 78.20 | 80.40 | 78.00 | 79.80 | 220,730 | +0.00(+0.00%) |
Apr 08, 2005 | 80.40 | 81.40 | 78.60 | 79.80 | 261,430 | -0.40(-0.50%) |
Apr 07, 2005 | 75.00 | 80.40 | 74.00 | 80.20 | 1,153,545 | +4.80(+6.37%) |
Apr 06, 2005 | 76.60 | 77.00 | 75.00 | 75.40 | 228,585 | -2.60(-3.33%) |
Apr 05, 2005 | 75.60 | 78.20 | 75.40 | 78.00 | 152,175 | +0.80(+1.04%) |
Apr 04, 2005 | 78.20 | 78.40 | 75.60 | 77.20 | 122,710 | -1.20(-1.53%) |
Apr 01, 2005 | 79.40 | 80.60 | 78.20 | 78.40 | 136,865 | -0.80(-1.01%) |
Mar 31, 2005 | 79.60 | 80.60 | 79.00 | 79.20 | 194,815 | +0.60(+0.76%) |
Mar 30, 2005 | 78.40 | 81.60 | 76.80 | 78.60 | 343,615 | +0.00(+0.00%) |
Mar 29, 2005 | 76.60 | 79.40 | 76.60 | 78.60 | 159,275 | +1.00(+1.29%) |
Mar 28, 2005 | 78.00 | 79.00 | 77.60 | 77.60 | 110,395 | +0.40(+0.52%) |
Mar 24, 2005 | 76.00 | 78.80 | 76.00 | 77.20 | 134,495 | +1.60(+2.12%) |
Mar 23, 2005 | 76.40 | 77.60 | 75.20 | 75.60 | 176,420 | -2.40(-3.08%) |
Mar 22, 2005 | 80.60 | 80.80 | 75.00 | 78.00 | 714,865 | -3.60(-4.41%) |
Mar 21, 2005 | 81.80 | 82.00 | 80.20 | 81.60 | 107,195 | -0.40(-0.49%) |
Mar 18, 2005 | 83.40 | 83.40 | 81.40 | 82.00 | 279,725 | -1.40(-1.68%) |
Mar 17, 2005 | 82.00 | 84.60 | 81.40 | 83.40 | 437,935 | +1.60(+1.96%) |
Mar 16, 2005 | 82.00 | 83.60 | 81.80 | 81.80 | 211,945 | -0.60(-0.73%) |
Mar 15, 2005 | 84.80 | 84.80 | 81.00 | 82.40 | 277,010 | -2.40(-2.83%) |
Mar 14, 2005 | 81.40 | 85.60 | 80.80 | 84.80 | 691,310 | +4.20(+5.21%) |
Mar 11, 2005 | 81.00 | 83.00 | 78.40 | 80.60 | 843,395 | +0.00(+0.00%) |
Mar 10, 2005 | 75.00 | 83.40 | 74.60 | 80.60 | 619,485 | +5.40(+7.18%) |
Mar 09, 2005 | 74.60 | 76.20 | 73.40 | 75.20 | 123,215 | +0.20(+0.27%) |
Mar 08, 2005 | 75.60 | 76.60 | 73.80 | 75.00 | 275,460 | -3.00(-3.85%) |
Mar 07, 2005 | 76.00 | 78.60 | 75.00 | 78.00 | 155,325 | +1.20(+1.56%) |
Mar 04, 2005 | 76.80 | 78.00 | 75.60 | 76.80 | 227,680 | +0.20(+0.26%) |
Mar 03, 2005 | 74.20 | 77.20 | 74.00 | 76.60 | 318,325 | +3.60(+4.93%) |
Mar 02, 2005 | 72.80 | 74.40 | 72.40 | 73.00 | 307,350 | -1.00(-1.35%) |