Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 69.16 | 69.22 | 69.14 | 69.21 | 192,724 | +0.05(+0.07%) |
May 27, 2005 | 69.11 | 69.16 | 69.11 | 69.16 | 152,700 | +0.03(+0.04%) |
May 26, 2005 | 69.12 | 69.14 | 69.10 | 69.13 | 224,649 | -0.03(-0.04%) |
May 25, 2005 | 69.19 | 69.19 | 69.11 | 69.16 | 267,959 | +0.03(+0.04%) |
May 24, 2005 | 69.11 | 69.13 | 69.09 | 69.13 | 145,188 | +0.04(+0.06%) |
May 23, 2005 | 69.09 | 69.11 | 69.06 | 69.09 | 1,951,776 | +0.04(+0.06%) |
May 20, 2005 | 69.08 | 69.09 | 69.03 | 69.05 | 168,428 | +0.00(+0.00%) |
May 19, 2005 | 69.09 | 69.13 | 69.05 | 69.05 | 235,800 | -0.10(-0.15%) |
May 18, 2005 | 69.15 | 69.19 | 69.11 | 69.15 | 354,580 | +0.07(+0.10%) |
May 17, 2005 | 69.11 | 69.14 | 69.08 | 69.08 | 139,437 | +0.00(+0.00%) |
May 16, 2005 | 69.12 | 69.12 | 69.08 | 69.08 | 151,761 | -0.02(-0.02%) |
May 13, 2005 | 69.07 | 69.11 | 69.04 | 69.10 | 152,466 | +0.08(+0.11%) |
May 12, 2005 | 68.98 | 69.02 | 68.92 | 69.02 | 253,757 | +0.03(+0.05%) |
May 11, 2005 | 69.00 | 69.04 | 68.97 | 68.99 | 108,921 | +0.04(+0.06%) |
May 10, 2005 | 68.90 | 68.98 | 68.89 | 68.94 | 269,016 | +0.05(+0.07%) |
May 09, 2005 | 68.89 | 68.90 | 68.86 | 68.89 | 139,320 | -0.03(-0.05%) |
May 06, 2005 | 68.95 | 68.96 | 68.88 | 68.93 | 250,706 | -0.15(-0.22%) |
May 05, 2005 | 69.07 | 69.12 | 69.01 | 69.08 | 251,879 | +0.07(+0.10%) |
May 04, 2005 | 68.99 | 69.02 | 68.96 | 69.01 | 729,231 | +0.03(+0.04%) |
May 03, 2005 | 68.94 | 68.99 | 68.91 | 68.99 | 355,871 | +0.04(+0.06%) |
May 02, 2005 | 68.93 | 68.97 | 68.90 | 68.94 | 289,438 | -0.15(-0.22%) |
Apr 29, 2005 | 69.14 | 69.16 | 69.08 | 69.10 | 502,820 | -0.07(-0.10%) |
Apr 28, 2005 | 69.16 | 69.19 | 69.13 | 69.16 | 321,246 | +0.06(+0.09%) |
Apr 27, 2005 | 69.12 | 69.14 | 69.06 | 69.11 | 563,267 | +0.05(+0.07%) |
Apr 26, 2005 | 69.08 | 69.09 | 69.00 | 69.05 | 225,823 | -0.02(-0.02%) |
Apr 25, 2005 | 69.07 | 69.07 | 69.04 | 69.07 | 369,838 | +0.02(+0.02%) |
Apr 22, 2005 | 69.11 | 69.11 | 69.04 | 69.05 | 165,846 | +0.02(+0.02%) |
Apr 21, 2005 | 69.11 | 69.13 | 69.02 | 69.04 | 235,800 | -0.12(-0.17%) |
Apr 20, 2005 | 69.10 | 69.18 | 69.07 | 69.16 | 582,868 | -0.03(-0.04%) |
Apr 19, 2005 | 69.08 | 69.20 | 69.08 | 69.18 | 1,717,854 | +0.09(+0.12%) |
Apr 18, 2005 | 69.13 | 69.16 | 69.08 | 69.10 | 851,650 | -0.03(-0.05%) |
Apr 15, 2005 | 69.08 | 69.13 | 69.02 | 69.13 | 343,547 | +0.11(+0.16%) |
Apr 14, 2005 | 68.97 | 69.05 | 68.96 | 69.02 | 192,724 | +0.06(+0.09%) |
Apr 13, 2005 | 68.90 | 68.96 | 68.88 | 68.96 | 308,453 | +0.10(+0.15%) |
Apr 12, 2005 | 68.80 | 68.91 | 68.78 | 68.86 | 164,672 | +0.04(+0.06%) |
Apr 11, 2005 | 68.80 | 68.84 | 68.77 | 68.82 | 244,133 | +0.00(+0.00%) |
Apr 08, 2005 | 68.78 | 68.82 | 68.77 | 68.82 | 160,682 | -0.01(-0.01%) |
Apr 07, 2005 | 68.88 | 68.89 | 68.82 | 68.82 | 345,307 | -0.03(-0.04%) |
Apr 06, 2005 | 68.82 | 68.87 | 68.82 | 68.85 | 205,635 | +0.05(+0.07%) |
Apr 05, 2005 | 68.82 | 68.82 | 68.76 | 68.80 | 157,865 | +0.02(+0.02%) |
Apr 04, 2005 | 68.77 | 68.82 | 68.76 | 68.78 | 638,150 | +0.00(+0.00%) |
Apr 01, 2005 | 68.78 | 68.82 | 68.71 | 68.78 | 914,561 | -0.12(-0.17%) |
Mar 31, 2005 | 68.84 | 68.90 | 68.83 | 68.90 | 222,067 | +0.09(+0.14%) |
Mar 30, 2005 | 68.76 | 68.82 | 68.76 | 68.81 | 197,536 | +0.01(+0.01%) |
Mar 29, 2005 | 68.74 | 68.80 | 68.74 | 68.80 | 309,392 | +0.05(+0.07%) |
Mar 28, 2005 | 68.75 | 68.76 | 68.71 | 68.75 | 1,016,087 | -0.03(-0.05%) |
Mar 24, 2005 | 68.76 | 68.81 | 68.73 | 68.78 | 317,490 | +0.02(+0.02%) |
Mar 23, 2005 | 68.72 | 68.77 | 68.69 | 68.76 | 253,523 | -0.01(-0.01%) |
Mar 22, 2005 | 68.90 | 68.94 | 68.74 | 68.77 | 1,906,001 | -0.12(-0.17%) |
Mar 21, 2005 | 68.85 | 68.89 | 68.83 | 68.89 | 1,904,240 | +0.04(+0.06%) |
Mar 18, 2005 | 68.88 | 68.88 | 68.84 | 68.85 | 130,517 | -0.03(-0.05%) |
Mar 17, 2005 | 68.91 | 68.93 | 68.86 | 68.88 | 263,382 | +0.03(+0.04%) |
Mar 16, 2005 | 68.86 | 68.91 | 68.82 | 68.86 | 441,435 | +0.09(+0.12%) |
Mar 15, 2005 | 68.81 | 68.83 | 68.77 | 68.77 | 303,875 | -0.03(-0.04%) |
Mar 14, 2005 | 68.82 | 68.82 | 68.78 | 68.80 | 252,232 | -0.03(-0.04%) |
Mar 11, 2005 | 68.87 | 68.87 | 68.79 | 68.82 | 890,500 | -0.02(-0.02%) |
Mar 10, 2005 | 68.90 | 68.90 | 68.83 | 68.84 | 278,053 | -0.05(-0.07%) |
Mar 09, 2005 | 68.86 | 68.93 | 68.86 | 68.89 | 441,787 | -0.03(-0.04%) |
Mar 08, 2005 | 68.91 | 68.92 | 68.86 | 68.92 | 284,509 | +0.00(+0.00%) |
Mar 07, 2005 | 68.93 | 68.97 | 68.91 | 68.92 | 503,877 | -0.03(-0.04%) |
Mar 04, 2005 | 68.99 | 68.99 | 68.93 | 68.94 | 514,088 | +0.00(+0.00%) |
Mar 03, 2005 | 68.95 | 68.97 | 68.90 | 68.94 | 1,574,073 | +0.03(+0.04%) |
Mar 02, 2005 | 68.91 | 68.95 | 68.88 | 68.92 | 457,867 | +0.04(+0.06%) |