Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 66.43 | 67.32 | 65.40 | 65.84 | 390,791 | -0.86(-1.28%) |
May 27, 2005 | 65.72 | 67.36 | 65.68 | 66.70 | 118,123 | +0.58(+0.87%) |
May 26, 2005 | 65.42 | 66.50 | 65.38 | 66.12 | 203,302 | +0.91(+1.39%) |
May 25, 2005 | 65.37 | 66.03 | 65.09 | 65.21 | 184,728 | -0.72(-1.09%) |
May 24, 2005 | 66.27 | 66.32 | 65.81 | 65.93 | 244,841 | +0.12(+0.18%) |
May 23, 2005 | 65.77 | 66.30 | 65.45 | 65.81 | 369,411 | -0.08(-0.11%) |
May 20, 2005 | 65.77 | 66.33 | 64.92 | 65.89 | 230,085 | +0.08(+0.13%) |
May 19, 2005 | 66.60 | 66.97 | 63.97 | 65.81 | 1,251,023 | -2.29(-3.37%) |
May 18, 2005 | 67.73 | 68.13 | 67.17 | 68.10 | 213,790 | +0.12(+0.18%) |
May 17, 2005 | 68.01 | 68.14 | 67.05 | 67.98 | 145,978 | -0.17(-0.24%) |
May 16, 2005 | 67.61 | 68.67 | 67.42 | 68.14 | 276,133 | +0.14(+0.21%) |
May 13, 2005 | 66.41 | 68.04 | 66.03 | 68.00 | 345,505 | +1.58(+2.38%) |
May 12, 2005 | 65.71 | 66.61 | 65.71 | 66.42 | 163,584 | +0.30(+0.45%) |
May 11, 2005 | 65.14 | 67.05 | 63.77 | 66.12 | 295,822 | +1.53(+2.37%) |
May 10, 2005 | 65.04 | 65.04 | 63.72 | 64.59 | 471,190 | -0.26(-0.41%) |
May 09, 2005 | 63.00 | 65.64 | 62.95 | 64.86 | 292,152 | +1.51(+2.39%) |
May 06, 2005 | 63.85 | 64.25 | 63.34 | 63.35 | 313,916 | -0.27(-0.43%) |
May 05, 2005 | 64.82 | 65.16 | 63.04 | 63.62 | 1,122,972 | -0.42(-0.65%) |
May 04, 2005 | 64.71 | 66.25 | 58.46 | 64.03 | 9,977,965 | -14.23(-18.18%) |
May 03, 2005 | 82.34 | 82.66 | 77.95 | 78.26 | 255,359 | -3.97(-4.83%) |
May 02, 2005 | 81.13 | 82.87 | 80.98 | 82.24 | 129,352 | +1.04(+1.29%) |
Apr 29, 2005 | 81.83 | 82.05 | 79.58 | 81.19 | 110,159 | -0.55(-0.68%) |
Apr 28, 2005 | 83.03 | 83.63 | 81.74 | 81.74 | 94,402 | -1.29(-1.55%) |
Apr 27, 2005 | 82.27 | 83.03 | 80.63 | 83.03 | 81,413 | +0.54(+0.65%) |
Apr 26, 2005 | 84.38 | 84.38 | 82.26 | 82.49 | 76,539 | -1.61(-1.92%) |
Apr 25, 2005 | 82.85 | 84.35 | 82.20 | 84.10 | 127,700 | +1.31(+1.58%) |
Apr 22, 2005 | 82.98 | 83.10 | 82.16 | 82.80 | 57,551 | +0.27(+0.33%) |
Apr 21, 2005 | 81.77 | 83.14 | 81.77 | 82.52 | 135,809 | +0.90(+1.10%) |
Apr 20, 2005 | 82.87 | 83.11 | 81.49 | 81.62 | 85,224 | -1.25(-1.51%) |
Apr 19, 2005 | 83.36 | 83.36 | 82.36 | 82.87 | 89,794 | -0.21(-0.26%) |
Apr 18, 2005 | 83.48 | 84.23 | 82.62 | 83.08 | 196,296 | +0.01(+0.01%) |
Apr 15, 2005 | 85.59 | 85.66 | 83.04 | 83.08 | 100,395 | -1.32(-1.57%) |
Apr 14, 2005 | 85.84 | 86.06 | 83.86 | 84.40 | 166,707 | -1.43(-1.67%) |
Apr 13, 2005 | 86.38 | 86.84 | 85.82 | 85.83 | 121,052 | -0.39(-0.45%) |
Apr 12, 2005 | 84.73 | 86.32 | 83.63 | 86.22 | 72,719 | +0.98(+1.15%) |
Apr 11, 2005 | 84.49 | 85.29 | 83.70 | 85.24 | 60,662 | +1.47(+1.75%) |
Apr 08, 2005 | 86.47 | 86.47 | 83.70 | 83.77 | 113,420 | -2.32(-2.69%) |
Apr 07, 2005 | 86.28 | 86.35 | 85.43 | 86.09 | 127,918 | +0.23(+0.26%) |
Apr 06, 2005 | 87.03 | 87.19 | 85.72 | 85.86 | 75,303 | -1.29(-1.48%) |
Apr 05, 2005 | 85.72 | 87.19 | 85.72 | 87.15 | 84,378 | +1.21(+1.41%) |
Apr 04, 2005 | 85.08 | 86.25 | 84.18 | 85.94 | 71,919 | +1.07(+1.26%) |
Apr 01, 2005 | 86.08 | 86.35 | 84.38 | 84.87 | 104,476 | -0.89(-1.04%) |
Mar 31, 2005 | 85.82 | 86.04 | 84.65 | 85.76 | 109,454 | +0.04(+0.04%) |
Mar 30, 2005 | 85.94 | 87.00 | 85.35 | 85.72 | 153,343 | +0.19(+0.22%) |
Mar 29, 2005 | 83.57 | 85.81 | 83.25 | 85.54 | 418,279 | +0.39(+0.45%) |
Mar 28, 2005 | 83.18 | 85.31 | 82.88 | 85.15 | 164,371 | +2.09(+2.51%) |
Mar 24, 2005 | 83.06 | 83.58 | 83.04 | 83.06 | 98,758 | -0.38(-0.45%) |
Mar 23, 2005 | 82.82 | 83.51 | 82.68 | 83.44 | 132,555 | +0.24(+0.29%) |
Mar 22, 2005 | 83.30 | 83.52 | 82.65 | 83.20 | 108,257 | -0.20(-0.24%) |
Mar 21, 2005 | 83.02 | 83.68 | 83.02 | 83.40 | 144,237 | +0.28(+0.34%) |
Mar 18, 2005 | 83.20 | 83.70 | 82.80 | 83.12 | 177,217 | -0.44(-0.53%) |
Mar 17, 2005 | 81.25 | 84.35 | 80.91 | 83.56 | 221,819 | +2.18(+2.68%) |
Mar 16, 2005 | 78.76 | 81.67 | 78.22 | 81.38 | 246,513 | +2.98(+3.80%) |
Mar 15, 2005 | 79.87 | 80.59 | 78.28 | 78.40 | 116,673 | -1.74(-2.17%) |
Mar 14, 2005 | 78.84 | 80.87 | 78.84 | 80.14 | 91,548 | +0.94(+1.18%) |
Mar 11, 2005 | 79.63 | 80.33 | 77.72 | 79.20 | 75,771 | -0.73(-0.92%) |
Mar 10, 2005 | 80.25 | 81.09 | 79.31 | 79.93 | 69,224 | -0.45(-0.56%) |
Mar 09, 2005 | 81.66 | 81.66 | 80.35 | 80.39 | 42,401 | -1.01(-1.25%) |
Mar 08, 2005 | 82.92 | 82.92 | 81.18 | 81.40 | 58,368 | -1.35(-1.63%) |
Mar 07, 2005 | 82.99 | 83.18 | 82.45 | 82.75 | 124,104 | +0.14(+0.16%) |
Mar 04, 2005 | 82.80 | 83.60 | 82.17 | 82.61 | 138,226 | +0.27(+0.33%) |
Mar 03, 2005 | 81.91 | 82.74 | 81.06 | 82.34 | 114,549 | +0.34(+0.42%) |
Mar 02, 2005 | 81.17 | 82.51 | 81.17 | 82.00 | 92,479 | +0.61(+0.75%) |