Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 72.74 | 73.05 | 71.34 | 71.77 | 428,992 | +0.02(+0.03%) |
May 27, 2005 | 72.44 | 72.58 | 71.16 | 71.75 | 232,430 | -1.21(-1.66%) |
May 26, 2005 | 71.66 | 73.97 | 71.66 | 72.97 | 442,772 | +2.45(+3.47%) |
May 25, 2005 | 73.86 | 73.91 | 69.96 | 70.52 | 518,762 | -2.79(-3.81%) |
May 24, 2005 | 72.64 | 73.86 | 72.02 | 73.31 | 366,376 | +0.17(+0.23%) |
May 23, 2005 | 70.96 | 74.26 | 70.55 | 73.14 | 527,375 | +2.99(+4.26%) |
May 20, 2005 | 71.36 | 71.36 | 69.96 | 70.15 | 169,915 | -1.20(-1.69%) |
May 19, 2005 | 70.71 | 71.60 | 69.77 | 71.36 | 295,147 | +0.49(+0.70%) |
May 18, 2005 | 67.95 | 71.85 | 67.95 | 70.86 | 558,784 | +3.90(+5.82%) |
May 17, 2005 | 66.17 | 67.31 | 65.24 | 66.97 | 377,116 | +0.81(+1.22%) |
May 16, 2005 | 63.17 | 66.39 | 63.17 | 66.16 | 309,839 | +3.05(+4.83%) |
May 13, 2005 | 64.62 | 65.27 | 62.78 | 63.11 | 288,967 | -1.51(-2.34%) |
May 12, 2005 | 66.52 | 66.52 | 64.62 | 64.62 | 306,191 | -1.83(-2.75%) |
May 11, 2005 | 66.47 | 66.80 | 65.25 | 66.44 | 236,685 | +0.34(+0.51%) |
May 10, 2005 | 67.43 | 67.60 | 65.78 | 66.11 | 291,804 | -1.57(-2.32%) |
May 09, 2005 | 67.27 | 67.82 | 66.40 | 67.68 | 277,517 | +0.49(+0.73%) |
May 06, 2005 | 66.56 | 67.57 | 65.54 | 67.18 | 373,367 | +0.81(+1.22%) |
May 05, 2005 | 64.15 | 66.86 | 64.15 | 66.37 | 467,190 | +2.32(+3.62%) |
May 04, 2005 | 62.87 | 64.39 | 62.43 | 64.05 | 407,512 | +0.20(+0.31%) |
May 03, 2005 | 63.41 | 64.63 | 63.41 | 63.86 | 407,411 | +1.11(+1.76%) |
May 02, 2005 | 62.38 | 63.07 | 61.92 | 62.75 | 201,628 | +0.29(+0.46%) |
Apr 29, 2005 | 63.22 | 63.66 | 61.25 | 62.46 | 613,295 | +0.04(+0.06%) |
Apr 28, 2005 | 64.94 | 65.47 | 62.43 | 62.43 | 590,903 | -2.90(-4.44%) |
Apr 27, 2005 | 64.57 | 66.66 | 63.08 | 65.33 | 671,554 | +0.51(+0.79%) |
Apr 26, 2005 | 61.49 | 67.59 | 61.48 | 64.81 | 1,291,841 | +4.81(+8.01%) |
Apr 25, 2005 | 58.13 | 60.70 | 57.99 | 60.01 | 570,537 | +1.44(+2.46%) |
Apr 22, 2005 | 60.19 | 60.24 | 57.95 | 58.57 | 350,164 | -1.63(-2.71%) |
Apr 21, 2005 | 58.72 | 60.30 | 58.59 | 60.19 | 309,130 | +2.08(+3.58%) |
Apr 20, 2005 | 59.71 | 60.70 | 57.78 | 58.11 | 304,874 | -2.52(-4.15%) |
Apr 19, 2005 | 59.22 | 61.59 | 58.86 | 60.63 | 273,161 | +1.00(+1.67%) |
Apr 18, 2005 | 59.07 | 59.93 | 58.37 | 59.63 | 412,375 | +1.55(+2.67%) |
Apr 15, 2005 | 59.94 | 60.57 | 57.94 | 58.08 | 417,543 | -1.61(-2.70%) |
Apr 14, 2005 | 61.70 | 61.85 | 59.61 | 59.69 | 448,750 | -2.00(-3.25%) |
Apr 13, 2005 | 63.31 | 63.48 | 60.95 | 61.70 | 368,301 | -1.54(-2.43%) |
Apr 12, 2005 | 60.20 | 63.81 | 60.20 | 63.23 | 526,564 | +2.75(+4.55%) |
Apr 11, 2005 | 59.95 | 60.92 | 59.45 | 60.48 | 290,588 | +0.41(+0.69%) |
Apr 08, 2005 | 61.19 | 61.69 | 60.01 | 60.07 | 401,129 | +0.35(+0.58%) |
Apr 07, 2005 | 58.77 | 60.18 | 58.74 | 59.72 | 257,253 | +0.90(+1.53%) |
Apr 06, 2005 | 59.43 | 59.60 | 58.53 | 58.82 | 247,729 | -0.85(-1.42%) |
Apr 05, 2005 | 60.11 | 60.57 | 59.49 | 59.67 | 437,402 | +0.22(+0.37%) |
Apr 04, 2005 | 58.23 | 60.05 | 57.94 | 59.45 | 323,416 | +0.78(+1.33%) |
Apr 01, 2005 | 58.72 | 60.10 | 58.00 | 58.67 | 367,997 | +0.52(+0.90%) |
Mar 31, 2005 | 58.33 | 58.82 | 57.94 | 58.15 | 230,403 | +0.56(+0.98%) |
Mar 30, 2005 | 56.85 | 57.79 | 56.85 | 57.59 | 266,473 | +0.72(+1.27%) |
Mar 29, 2005 | 58.67 | 59.21 | 56.73 | 56.87 | 370,834 | -1.94(-3.31%) |
Mar 28, 2005 | 59.32 | 59.51 | 57.44 | 58.81 | 263,940 | -0.11(-0.18%) |
Mar 24, 2005 | 58.23 | 59.29 | 58.23 | 58.92 | 276,200 | +1.07(+1.84%) |
Mar 23, 2005 | 58.81 | 59.02 | 57.84 | 57.86 | 299,605 | -0.96(-1.63%) |
Mar 22, 2005 | 60.70 | 61.24 | 58.54 | 58.81 | 502,348 | -0.31(-0.52%) |
Mar 21, 2005 | 59.52 | 60.14 | 58.28 | 59.12 | 397,481 | -0.39(-0.66%) |
Mar 18, 2005 | 60.36 | 61.19 | 58.87 | 59.51 | 716,136 | -0.84(-1.39%) |
Mar 17, 2005 | 62.64 | 62.64 | 59.51 | 60.35 | 653,823 | -2.04(-3.27%) |
Mar 16, 2005 | 63.86 | 63.86 | 61.08 | 62.40 | 565,775 | +0.21(+0.33%) |
Mar 15, 2005 | 63.86 | 65.09 | 61.88 | 62.19 | 676,418 | -1.40(-2.20%) |
Mar 14, 2005 | 65.45 | 65.87 | 62.58 | 63.59 | 614,105 | -2.01(-3.07%) |
Mar 11, 2005 | 65.66 | 66.52 | 64.76 | 65.60 | 353,103 | -0.62(-0.94%) |
Mar 10, 2005 | 67.39 | 68.10 | 65.63 | 66.23 | 519,573 | -1.45(-2.14%) |
Mar 09, 2005 | 69.08 | 69.48 | 66.77 | 67.68 | 567,700 | -3.29(-4.63%) |
Mar 08, 2005 | 73.09 | 73.09 | 70.68 | 70.96 | 294,742 | -2.13(-2.92%) |
Mar 07, 2005 | 74.36 | 74.52 | 72.78 | 73.09 | 277,112 | -1.26(-1.70%) |
Mar 04, 2005 | 72.34 | 74.76 | 72.18 | 74.36 | 282,786 | +3.00(+4.20%) |
Mar 03, 2005 | 73.53 | 73.78 | 71.16 | 71.36 | 242,258 | -0.79(-1.09%) |
Mar 02, 2005 | 71.72 | 72.42 | 70.78 | 72.15 | 551,894 | -0.56(-0.77%) |