Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 59.67 | 61.04 | 59.17 | 60.13 | 919,200 | -0.04(-0.07%) |
May 27, 2005 | 59.30 | 60.72 | 58.83 | 60.17 | 804,800 | +1.36(+2.31%) |
May 26, 2005 | 58.83 | 59.50 | 57.84 | 58.81 | 760,000 | +0.94(+1.62%) |
May 25, 2005 | 58.86 | 59.10 | 57.32 | 57.87 | 891,200 | -0.69(-1.18%) |
May 24, 2005 | 58.93 | 59.30 | 57.01 | 58.56 | 966,800 | -0.14(-0.24%) |
May 23, 2005 | 56.95 | 59.26 | 56.65 | 58.70 | 2,272,000 | +2.60(+4.63%) |
May 20, 2005 | 55.03 | 56.15 | 54.40 | 56.10 | 728,000 | +1.07(+1.94%) |
May 19, 2005 | 55.47 | 55.77 | 54.49 | 55.03 | 1,138,800 | +0.55(+1.01%) |
May 18, 2005 | 52.00 | 54.95 | 51.86 | 54.48 | 1,980,400 | +2.62(+5.05%) |
May 17, 2005 | 50.13 | 52.00 | 50.13 | 51.86 | 490,000 | +0.83(+1.63%) |
May 16, 2005 | 49.50 | 51.03 | 49.45 | 51.03 | 422,800 | +1.59(+3.22%) |
May 13, 2005 | 51.64 | 51.64 | 48.69 | 49.44 | 654,400 | -1.46(-2.87%) |
May 12, 2005 | 51.70 | 51.70 | 50.11 | 50.90 | 516,400 | -0.53(-1.03%) |
May 11, 2005 | 50.58 | 51.52 | 49.20 | 51.43 | 594,400 | +1.10(+2.19%) |
May 10, 2005 | 51.54 | 51.87 | 49.83 | 50.33 | 856,000 | -1.21(-2.35%) |
May 09, 2005 | 49.74 | 51.88 | 49.29 | 51.54 | 1,179,200 | +2.03(+4.10%) |
May 06, 2005 | 50.19 | 51.35 | 48.50 | 49.51 | 900,000 | -0.49(-0.98%) |
May 05, 2005 | 49.50 | 50.00 | 48.70 | 50.00 | 776,000 | +1.20(+2.46%) |
May 04, 2005 | 48.68 | 48.90 | 47.43 | 48.80 | 594,800 | +0.60(+1.24%) |
May 03, 2005 | 50.66 | 50.66 | 47.60 | 48.20 | 1,065,600 | -1.60(-3.21%) |
May 02, 2005 | 48.73 | 50.75 | 48.00 | 49.80 | 1,522,000 | +2.22(+4.67%) |
Apr 29, 2005 | 44.06 | 48.46 | 44.06 | 47.58 | 1,372,400 | +3.28(+7.40%) |
Apr 28, 2005 | 49.00 | 49.01 | 43.75 | 44.30 | 2,714,000 | -4.70(-9.59%) |
Apr 27, 2005 | 51.14 | 51.14 | 47.01 | 49.00 | 1,504,400 | -2.32(-4.52%) |
Apr 26, 2005 | 52.90 | 52.95 | 50.50 | 51.32 | 708,800 | -1.62(-3.06%) |
Apr 25, 2005 | 50.48 | 53.00 | 50.48 | 52.94 | 940,800 | +2.63(+5.23%) |
Apr 22, 2005 | 52.94 | 53.00 | 50.00 | 50.31 | 955,600 | -2.23(-4.24%) |
Apr 21, 2005 | 50.00 | 52.90 | 49.81 | 52.54 | 1,325,600 | +2.83(+5.69%) |
Apr 20, 2005 | 50.82 | 51.03 | 49.65 | 49.71 | 704,400 | -0.07(-0.14%) |
Apr 19, 2005 | 48.00 | 50.50 | 47.85 | 49.78 | 692,000 | +1.13(+2.32%) |
Apr 18, 2005 | 48.71 | 49.50 | 46.91 | 48.65 | 792,000 | -0.05(-0.10%) |
Apr 15, 2005 | 50.98 | 51.43 | 48.18 | 48.70 | 1,043,600 | -2.30(-4.51%) |
Apr 14, 2005 | 50.31 | 51.84 | 50.20 | 51.00 | 1,113,200 | +0.79(+1.57%) |
Apr 13, 2005 | 50.68 | 50.68 | 49.05 | 50.21 | 595,600 | +0.18(+0.36%) |
Apr 12, 2005 | 49.75 | 50.50 | 48.26 | 50.03 | 900,400 | +0.36(+0.72%) |
Apr 11, 2005 | 50.15 | 51.25 | 47.52 | 49.67 | 1,503,200 | +0.77(+1.57%) |
Apr 08, 2005 | 48.35 | 50.35 | 48.35 | 48.90 | 1,314,400 | +0.56(+1.16%) |
Apr 07, 2005 | 46.31 | 48.60 | 46.31 | 48.34 | 1,326,000 | +1.93(+4.16%) |
Apr 06, 2005 | 45.00 | 47.25 | 44.97 | 46.41 | 1,233,600 | +1.95(+4.39%) |
Apr 05, 2005 | 42.59 | 45.62 | 42.09 | 44.46 | 990,000 | +1.57(+3.66%) |
Apr 04, 2005 | 44.39 | 44.47 | 40.84 | 42.89 | 1,176,800 | -0.95(-2.17%) |
Apr 01, 2005 | 42.66 | 44.00 | 42.66 | 43.84 | 532,000 | +1.50(+3.54%) |
Mar 31, 2005 | 44.30 | 44.41 | 41.39 | 42.34 | 1,235,200 | -1.56(-3.55%) |
Mar 30, 2005 | 42.08 | 44.25 | 41.80 | 43.90 | 1,484,800 | +1.05(+2.45%) |
Mar 29, 2005 | 48.30 | 48.75 | 42.25 | 42.85 | 2,231,200 | -5.29(-10.99%) |
Mar 28, 2005 | 46.88 | 48.90 | 46.50 | 48.14 | 1,245,600 | -44.84(-48.23%) |
Mar 24, 2005 | 90.79 | 93.20 | 90.51 | 92.98 | 460,000 | +1.66(+1.82%) |
Mar 23, 2005 | 92.46 | 92.87 | 90.45 | 91.32 | 464,800 | -1.68(-1.81%) |
Mar 22, 2005 | 93.45 | 93.45 | 91.00 | 93.00 | 409,600 | -0.32(-0.34%) |
Mar 21, 2005 | 92.81 | 93.50 | 90.28 | 93.32 | 690,400 | +0.51(+0.55%) |
Mar 18, 2005 | 96.14 | 96.16 | 91.14 | 92.81 | 1,072,800 | -1.99(-2.10%) |
Mar 17, 2005 | 93.75 | 96.22 | 92.54 | 94.80 | 1,274,400 | +2.03(+2.19%) |
Mar 16, 2005 | 93.50 | 94.84 | 91.02 | 92.77 | 842,400 | -0.70(-0.75%) |
Mar 15, 2005 | 91.37 | 94.31 | 90.70 | 93.47 | 1,211,200 | +2.98(+3.29%) |
Mar 14, 2005 | 90.52 | 90.88 | 89.06 | 90.49 | 979,200 | +1.49(+1.67%) |
Mar 11, 2005 | 89.30 | 91.00 | 86.70 | 89.00 | 1,204,000 | -0.31(-0.35%) |
Mar 10, 2005 | 91.48 | 91.50 | 86.00 | 89.31 | 1,760,000 | -2.11(-2.31%) |
Mar 09, 2005 | 90.00 | 94.44 | 89.27 | 91.42 | 1,442,400 | +1.45(+1.61%) |
Mar 08, 2005 | 89.91 | 90.72 | 88.29 | 89.97 | 593,600 | +0.81(+0.91%) |
Mar 07, 2005 | 86.50 | 91.40 | 86.50 | 89.16 | 1,331,200 | +2.90(+3.36%) |
Mar 04, 2005 | 83.60 | 87.25 | 83.50 | 86.26 | 1,256,800 | +3.58(+4.33%) |
Mar 03, 2005 | 83.82 | 84.59 | 82.20 | 82.68 | 604,000 | -0.51(-0.61%) |
Mar 02, 2005 | 84.83 | 84.94 | 82.50 | 83.19 | 527,200 | -1.20(-1.42%) |