Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 37.00 | 38.62 | 36.58 | 38.45 | 3,941,900 | +1.45(+3.92%) |
May 27, 2005 | 36.81 | 37.04 | 36.58 | 37.00 | 775,700 | +0.42(+1.15%) |
May 26, 2005 | 36.27 | 36.62 | 36.00 | 36.58 | 957,500 | +0.36(+0.99%) |
May 25, 2005 | 36.09 | 36.44 | 35.60 | 36.22 | 442,600 | +0.13(+0.37%) |
May 24, 2005 | 35.60 | 36.09 | 35.50 | 36.09 | 413,800 | +0.48(+1.35%) |
May 23, 2005 | 35.17 | 35.73 | 35.12 | 35.60 | 507,600 | +0.43(+1.22%) |
May 20, 2005 | 35.20 | 35.32 | 35.08 | 35.17 | 659,400 | -0.01(-0.01%) |
May 19, 2005 | 34.34 | 35.23 | 34.23 | 35.18 | 505,100 | -33.50(-48.78%) |
May 18, 2005 | 69.05 | 70.17 | 68.08 | 68.68 | 1,123,600 | -0.14(-0.20%) |
May 17, 2005 | 65.97 | 68.83 | 65.68 | 68.82 | 2,459,800 | +3.49(+5.34%) |
May 16, 2005 | 66.11 | 66.11 | 64.07 | 65.33 | 3,380,800 | -0.85(-1.28%) |
May 13, 2005 | 67.75 | 68.11 | 65.99 | 66.18 | 2,956,200 | -1.32(-1.96%) |
May 12, 2005 | 70.97 | 71.10 | 67.14 | 67.50 | 1,680,000 | -3.67(-5.16%) |
May 11, 2005 | 70.80 | 71.17 | 69.90 | 71.17 | 847,400 | +0.36(+0.51%) |
May 10, 2005 | 71.97 | 72.39 | 70.68 | 70.81 | 897,000 | -1.37(-1.90%) |
May 09, 2005 | 72.20 | 72.25 | 71.65 | 72.18 | 635,800 | +0.48(+0.67%) |
May 06, 2005 | 72.05 | 72.55 | 71.42 | 71.70 | 1,047,800 | +0.70(+0.99%) |
May 05, 2005 | 70.58 | 72.02 | 70.00 | 71.00 | 1,227,600 | +0.42(+0.60%) |
May 04, 2005 | 69.67 | 70.59 | 68.54 | 70.58 | 1,335,800 | +0.92(+1.32%) |
May 03, 2005 | 71.70 | 71.99 | 69.31 | 69.66 | 972,400 | -2.74(-3.78%) |
May 02, 2005 | 70.18 | 72.47 | 69.64 | 72.40 | 1,374,600 | +1.37(+1.93%) |
Apr 29, 2005 | 70.90 | 71.72 | 70.30 | 71.03 | 1,169,000 | +0.58(+0.82%) |
Apr 28, 2005 | 71.36 | 72.13 | 69.60 | 70.45 | 1,397,000 | -0.92(-1.29%) |
Apr 27, 2005 | 72.79 | 72.82 | 70.62 | 71.37 | 1,541,200 | -1.53(-2.10%) |
Apr 26, 2005 | 73.16 | 74.19 | 72.57 | 72.90 | 1,212,400 | -0.26(-0.36%) |
Apr 25, 2005 | 73.60 | 74.38 | 72.66 | 73.16 | 1,209,200 | +0.20(+0.27%) |
Apr 22, 2005 | 72.40 | 74.13 | 71.96 | 72.96 | 1,055,400 | +0.56(+0.77%) |
Apr 21, 2005 | 71.50 | 72.41 | 70.10 | 72.40 | 1,058,600 | +1.50(+2.12%) |
Apr 20, 2005 | 72.48 | 73.50 | 70.79 | 70.90 | 1,126,600 | -1.38(-1.91%) |
Apr 19, 2005 | 71.20 | 72.80 | 71.00 | 72.28 | 1,367,000 | +1.65(+2.34%) |
Apr 18, 2005 | 69.24 | 70.81 | 68.52 | 70.63 | 1,143,400 | +1.56(+2.26%) |
Apr 15, 2005 | 72.21 | 72.40 | 68.60 | 69.07 | 1,736,600 | -3.14(-4.35%) |
Apr 14, 2005 | 73.15 | 73.95 | 72.01 | 72.21 | 1,479,600 | -0.69(-0.95%) |
Apr 13, 2005 | 74.60 | 74.67 | 72.61 | 72.90 | 1,856,800 | -1.70(-2.28%) |
Apr 12, 2005 | 76.02 | 76.54 | 74.15 | 74.60 | 1,429,800 | -1.41(-1.86%) |
Apr 11, 2005 | 75.30 | 76.07 | 74.36 | 76.01 | 1,270,200 | +0.72(+0.96%) |
Apr 08, 2005 | 76.67 | 76.83 | 75.19 | 75.29 | 1,763,400 | -1.38(-1.80%) |
Apr 07, 2005 | 77.50 | 77.95 | 75.39 | 76.67 | 1,762,400 | -0.35(-0.45%) |
Apr 06, 2005 | 76.41 | 77.41 | 75.77 | 77.02 | 2,056,600 | +0.62(+0.81%) |
Apr 05, 2005 | 76.65 | 77.47 | 76.00 | 76.40 | 1,772,800 | -0.58(-0.75%) |
Apr 04, 2005 | 77.00 | 77.59 | 75.51 | 76.98 | 1,878,600 | +1.16(+1.53%) |
Apr 01, 2005 | 74.75 | 75.99 | 74.45 | 75.82 | 1,431,400 | +1.56(+2.10%) |
Mar 31, 2005 | 72.60 | 75.00 | 72.60 | 74.26 | 1,954,400 | +3.49(+4.93%) |
Mar 30, 2005 | 69.90 | 70.84 | 68.43 | 70.77 | 1,201,600 | +0.96(+1.38%) |
Mar 29, 2005 | 71.04 | 72.05 | 69.81 | 69.81 | 879,000 | -1.22(-1.72%) |
Mar 28, 2005 | 70.54 | 71.43 | 70.08 | 71.03 | 1,163,000 | +0.40(+0.57%) |
Mar 24, 2005 | 70.70 | 71.95 | 69.44 | 70.63 | 1,187,000 | +0.14(+0.20%) |
Mar 23, 2005 | 72.30 | 72.30 | 69.64 | 70.49 | 1,606,400 | -2.11(-2.91%) |
Mar 22, 2005 | 73.50 | 74.57 | 72.37 | 72.60 | 1,447,800 | -0.92(-1.25%) |
Mar 21, 2005 | 74.59 | 74.89 | 72.81 | 73.52 | 1,215,600 | -1.08(-1.45%) |
Mar 18, 2005 | 75.50 | 75.54 | 73.81 | 74.60 | 1,874,000 | -0.35(-0.47%) |
Mar 17, 2005 | 73.50 | 75.00 | 72.57 | 74.95 | 1,983,800 | +2.89(+4.01%) |
Mar 16, 2005 | 71.55 | 72.81 | 70.96 | 72.06 | 1,785,800 | +0.47(+0.66%) |
Mar 15, 2005 | 71.95 | 72.97 | 71.43 | 71.59 | 1,339,000 | -0.56(-0.78%) |
Mar 14, 2005 | 72.07 | 72.30 | 70.69 | 72.15 | 1,160,400 | +0.33(+0.46%) |
Mar 11, 2005 | 71.21 | 73.11 | 71.11 | 71.82 | 1,277,800 | +0.62(+0.87%) |
Mar 10, 2005 | 72.95 | 72.95 | 70.20 | 71.20 | 1,575,400 | -1.95(-2.67%) |
Mar 09, 2005 | 74.67 | 76.05 | 73.00 | 73.15 | 1,493,800 | -1.35(-1.81%) |
Mar 08, 2005 | 76.00 | 76.86 | 74.50 | 74.50 | 1,955,600 | -0.88(-1.17%) |
Mar 07, 2005 | 76.30 | 76.52 | 74.03 | 75.38 | 1,454,800 | -0.92(-1.21%) |
Mar 04, 2005 | 75.55 | 76.65 | 74.31 | 76.30 | 1,032,800 | +1.00(+1.33%) |
Mar 03, 2005 | 74.10 | 75.65 | 74.04 | 75.30 | 1,578,400 | +1.75(+2.38%) |
Mar 02, 2005 | 72.24 | 73.68 | 71.75 | 73.55 | 1,505,200 | +1.31(+1.81%) |