Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 65.78 | 66.60 | 65.36 | 66.28 | 96,528 | +0.20(+0.31%) |
May 27, 2005 | 65.62 | 66.24 | 65.45 | 66.07 | 64,748 | +0.40(+0.61%) |
May 26, 2005 | 64.57 | 65.68 | 64.57 | 65.67 | 65,505 | +0.94(+1.46%) |
May 25, 2005 | 64.34 | 65.17 | 63.83 | 64.73 | 118,039 | +0.25(+0.39%) |
May 24, 2005 | 64.04 | 64.72 | 63.84 | 64.48 | 129,389 | +0.40(+0.62%) |
May 23, 2005 | 62.86 | 64.39 | 62.78 | 64.08 | 148,521 | +1.17(+1.87%) |
May 20, 2005 | 62.82 | 63.02 | 62.53 | 62.91 | 160,412 | -0.01(-0.01%) |
May 19, 2005 | 60.70 | 62.92 | 60.65 | 62.92 | 143,873 | +2.22(+3.66%) |
May 18, 2005 | 61.52 | 62.27 | 60.56 | 60.70 | 171,762 | -0.31(-0.52%) |
May 17, 2005 | 60.63 | 61.21 | 60.18 | 61.01 | 88,313 | +0.61(+1.01%) |
May 16, 2005 | 60.21 | 60.46 | 59.14 | 60.40 | 195,650 | +0.19(+0.32%) |
May 13, 2005 | 61.09 | 61.66 | 59.59 | 60.21 | 209,054 | -0.90(-1.47%) |
May 12, 2005 | 62.49 | 62.49 | 61.02 | 61.10 | 346,442 | -1.53(-2.44%) |
May 11, 2005 | 63.14 | 63.14 | 61.57 | 62.63 | 497,234 | -0.98(-1.54%) |
May 10, 2005 | 64.25 | 64.60 | 63.60 | 63.61 | 190,894 | -1.08(-1.67%) |
May 09, 2005 | 63.83 | 64.69 | 63.51 | 64.69 | 149,602 | +0.05(+0.07%) |
May 06, 2005 | 64.62 | 65.28 | 64.39 | 64.65 | 56,101 | +0.40(+0.62%) |
May 05, 2005 | 63.72 | 65.07 | 63.56 | 64.25 | 122,038 | +0.60(+0.94%) |
May 04, 2005 | 62.87 | 63.81 | 62.36 | 63.65 | 189,381 | +0.74(+1.18%) |
May 03, 2005 | 63.52 | 63.65 | 62.74 | 62.91 | 213,594 | -0.61(-0.96%) |
May 02, 2005 | 61.42 | 63.57 | 61.22 | 63.52 | 183,328 | +2.11(+3.43%) |
Apr 29, 2005 | 61.75 | 62.31 | 60.64 | 61.41 | 203,433 | -0.30(-0.48%) |
Apr 28, 2005 | 61.52 | 61.94 | 60.69 | 61.71 | 221,377 | +0.14(+0.23%) |
Apr 27, 2005 | 62.45 | 62.45 | 60.78 | 61.57 | 211,324 | -0.78(-1.25%) |
Apr 26, 2005 | 63.74 | 63.74 | 62.27 | 62.34 | 170,248 | -1.40(-2.19%) |
Apr 25, 2005 | 63.90 | 64.18 | 63.47 | 63.74 | 333,038 | -0.15(-0.23%) |
Apr 22, 2005 | 64.57 | 65.68 | 63.49 | 63.89 | 178,896 | -0.98(-1.51%) |
Apr 21, 2005 | 64.30 | 65.01 | 63.39 | 64.87 | 200,407 | +2.47(+3.96%) |
Apr 20, 2005 | 63.60 | 64.52 | 62.26 | 62.40 | 134,037 | -0.88(-1.39%) |
Apr 19, 2005 | 61.98 | 63.68 | 61.82 | 63.28 | 205,163 | +1.62(+2.63%) |
Apr 18, 2005 | 59.95 | 61.98 | 59.80 | 61.66 | 270,668 | +1.67(+2.78%) |
Apr 15, 2005 | 62.12 | 62.54 | 59.99 | 59.99 | 140,630 | -2.13(-3.43%) |
Apr 14, 2005 | 62.91 | 63.42 | 61.97 | 62.12 | 219,323 | -1.24(-1.96%) |
Apr 13, 2005 | 64.59 | 64.75 | 63.31 | 63.36 | 160,952 | -1.31(-2.03%) |
Apr 12, 2005 | 64.67 | 64.96 | 63.68 | 64.67 | 177,923 | -0.20(-0.31%) |
Apr 11, 2005 | 65.67 | 65.72 | 64.21 | 64.88 | 176,734 | -0.85(-1.29%) |
Apr 08, 2005 | 67.40 | 67.45 | 65.72 | 65.73 | 117,714 | -1.67(-2.48%) |
Apr 07, 2005 | 67.72 | 68.46 | 67.10 | 67.40 | 139,874 | -0.24(-0.36%) |
Apr 06, 2005 | 66.47 | 67.88 | 66.05 | 67.64 | 150,899 | +1.17(+1.77%) |
Apr 05, 2005 | 66.44 | 66.99 | 66.26 | 66.47 | 166,573 | +0.03(+0.04%) |
Apr 04, 2005 | 66.63 | 67.07 | 65.31 | 66.44 | 175,004 | +0.05(+0.07%) |
Apr 01, 2005 | 65.68 | 66.40 | 64.59 | 66.40 | 149,602 | +1.50(+2.31%) |
Mar 31, 2005 | 63.73 | 64.94 | 63.69 | 64.90 | 421,027 | +1.37(+2.16%) |
Mar 30, 2005 | 64.35 | 64.85 | 63.02 | 63.53 | 285,477 | -0.68(-1.05%) |
Mar 29, 2005 | 66.05 | 66.98 | 64.16 | 64.20 | 182,031 | -1.90(-2.87%) |
Mar 28, 2005 | 66.89 | 67.08 | 65.77 | 66.10 | 150,251 | -0.93(-1.38%) |
Mar 24, 2005 | 66.42 | 67.75 | 66.42 | 67.02 | 156,628 | +1.04(+1.57%) |
Mar 23, 2005 | 68.00 | 68.00 | 65.96 | 65.99 | 211,000 | -2.39(-3.49%) |
Mar 22, 2005 | 66.61 | 68.89 | 66.28 | 68.38 | 211,000 | +1.54(+2.30%) |
Mar 21, 2005 | 66.40 | 67.06 | 66.15 | 66.84 | 67,883 | +0.60(+0.91%) |
Mar 18, 2005 | 66.57 | 66.86 | 66.19 | 66.24 | 116,850 | -0.33(-0.50%) |
Mar 17, 2005 | 66.02 | 66.79 | 66.02 | 66.57 | 95,555 | +0.70(+1.07%) |
Mar 16, 2005 | 65.71 | 66.88 | 65.50 | 65.87 | 138,144 | +0.16(+0.24%) |
Mar 15, 2005 | 66.45 | 67.69 | 65.69 | 65.71 | 131,118 | -0.73(-1.10%) |
Mar 14, 2005 | 66.48 | 66.63 | 65.85 | 66.44 | 209,162 | +0.06(+0.08%) |
Mar 11, 2005 | 65.96 | 67.50 | 65.96 | 66.39 | 159,871 | +0.40(+0.60%) |
Mar 10, 2005 | 67.35 | 67.35 | 65.58 | 65.99 | 150,467 | -1.36(-2.02%) |
Mar 09, 2005 | 68.92 | 69.12 | 67.35 | 67.35 | 246,779 | -1.24(-1.81%) |
Mar 08, 2005 | 67.23 | 70.12 | 67.23 | 68.59 | 303,745 | +1.37(+2.04%) |
Mar 07, 2005 | 67.90 | 67.90 | 66.63 | 67.22 | 95,339 | -0.68(-1.01%) |
Mar 04, 2005 | 66.90 | 67.90 | 66.61 | 67.90 | 107,553 | +1.02(+1.52%) |
Mar 03, 2005 | 65.91 | 67.05 | 65.91 | 66.89 | 102,041 | +1.20(+1.83%) |
Mar 02, 2005 | 65.73 | 66.51 | 65.28 | 65.68 | 175,112 | -0.01(-0.01%) |