Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 59.24 | 59.43 | 59.01 | 59.25 | 194,649 | -0.28(-0.48%) |
May 27, 2005 | 59.65 | 59.65 | 59.38 | 59.54 | 32,186 | -0.27(-0.46%) |
May 26, 2005 | 59.64 | 59.81 | 59.53 | 59.81 | 16,640 | +0.71(+1.21%) |
May 25, 2005 | 59.29 | 59.29 | 58.80 | 59.10 | 44,119 | -0.58(-0.98%) |
May 24, 2005 | 59.04 | 59.70 | 58.97 | 59.68 | 87,034 | +0.17(+0.29%) |
May 23, 2005 | 59.57 | 59.95 | 59.50 | 59.51 | 57,584 | +0.03(+0.05%) |
May 20, 2005 | 59.41 | 59.57 | 59.33 | 59.48 | 116,592 | -0.05(-0.09%) |
May 19, 2005 | 59.30 | 59.54 | 59.14 | 59.54 | 95,901 | +0.27(+0.46%) |
May 18, 2005 | 58.46 | 59.33 | 58.33 | 59.26 | 71,926 | +1.44(+2.50%) |
May 17, 2005 | 56.93 | 57.83 | 56.86 | 57.82 | 150,202 | +0.72(+1.26%) |
May 16, 2005 | 56.72 | 57.10 | 56.71 | 57.10 | 57,584 | +1.16(+2.07%) |
May 13, 2005 | 56.71 | 56.72 | 55.50 | 55.94 | 261,321 | -0.43(-0.76%) |
May 12, 2005 | 57.89 | 57.89 | 56.37 | 56.37 | 550,996 | -1.65(-2.85%) |
May 11, 2005 | 57.89 | 58.08 | 57.32 | 58.02 | 302,156 | +0.72(+1.26%) |
May 10, 2005 | 57.81 | 57.87 | 57.18 | 57.30 | 556,580 | -0.87(-1.49%) |
May 09, 2005 | 57.98 | 58.41 | 57.68 | 58.17 | 98,419 | +0.23(+0.39%) |
May 06, 2005 | 58.19 | 58.21 | 57.74 | 57.94 | 66,452 | -0.01(-0.02%) |
May 05, 2005 | 58.66 | 58.66 | 57.65 | 57.95 | 156,223 | +0.10(+0.17%) |
May 04, 2005 | 57.00 | 57.89 | 56.92 | 57.85 | 473,596 | +1.08(+1.90%) |
May 03, 2005 | 57.16 | 57.32 | 56.74 | 56.77 | 84,844 | -0.33(-0.58%) |
May 02, 2005 | 56.90 | 57.23 | 56.69 | 57.10 | 83,092 | +0.82(+1.46%) |
Apr 29, 2005 | 55.98 | 56.34 | 55.47 | 56.28 | 87,471 | +0.52(+0.93%) |
Apr 28, 2005 | 56.12 | 56.51 | 55.74 | 55.76 | 46,308 | -0.36(-0.63%) |
Apr 27, 2005 | 55.38 | 56.24 | 54.99 | 56.11 | 148,779 | +0.07(+0.13%) |
Apr 26, 2005 | 56.73 | 56.98 | 55.98 | 56.04 | 52,001 | -0.90(-1.59%) |
Apr 25, 2005 | 56.69 | 57.18 | 56.69 | 56.94 | 35,470 | +0.70(+1.25%) |
Apr 22, 2005 | 57.49 | 57.49 | 56.08 | 56.24 | 191,365 | -1.45(-2.52%) |
Apr 21, 2005 | 57.05 | 57.86 | 56.84 | 57.69 | 108,163 | +1.78(+3.19%) |
Apr 20, 2005 | 56.42 | 56.69 | 55.74 | 55.91 | 267,232 | -0.76(-1.34%) |
Apr 19, 2005 | 56.37 | 56.67 | 56.27 | 56.67 | 36,236 | +0.66(+1.17%) |
Apr 18, 2005 | 55.55 | 56.22 | 55.19 | 56.01 | 121,190 | +0.47(+0.86%) |
Apr 15, 2005 | 56.61 | 57.04 | 55.46 | 55.54 | 190,708 | -1.01(-1.79%) |
Apr 14, 2005 | 58.04 | 58.04 | 56.25 | 56.55 | 306,535 | -1.72(-2.95%) |
Apr 13, 2005 | 59.50 | 59.50 | 58.13 | 58.27 | 314,964 | -1.73(-2.88%) |
Apr 12, 2005 | 59.12 | 60.05 | 58.60 | 59.99 | 59,555 | +0.73(+1.23%) |
Apr 11, 2005 | 59.39 | 59.42 | 58.71 | 59.26 | 54,738 | +0.15(+0.25%) |
Apr 08, 2005 | 60.52 | 60.52 | 58.98 | 59.12 | 535,779 | -1.83(-3.00%) |
Apr 07, 2005 | 60.92 | 60.94 | 60.48 | 60.94 | 138,378 | +0.04(+0.06%) |
Apr 06, 2005 | 61.21 | 61.33 | 60.91 | 60.91 | 40,944 | -0.14(-0.22%) |
Apr 05, 2005 | 60.89 | 61.10 | 60.78 | 61.04 | 24,084 | +0.32(+0.53%) |
Apr 04, 2005 | 60.18 | 60.83 | 60.03 | 60.73 | 36,893 | +0.39(+0.65%) |
Apr 01, 2005 | 61.41 | 61.48 | 60.20 | 60.33 | 125,241 | -0.40(-0.66%) |
Mar 31, 2005 | 60.94 | 61.04 | 60.73 | 60.73 | 22,880 | -0.41(-0.67%) |
Mar 30, 2005 | 60.58 | 61.15 | 60.56 | 61.15 | 100,718 | +1.12(+1.87%) |
Mar 29, 2005 | 61.06 | 61.41 | 59.96 | 60.02 | 224,865 | -1.21(-1.98%) |
Mar 28, 2005 | 61.66 | 61.76 | 61.24 | 61.24 | 73,896 | -0.08(-0.13%) |
Mar 24, 2005 | 61.34 | 61.53 | 61.29 | 61.32 | 89,114 | +0.16(+0.25%) |
Mar 23, 2005 | 61.43 | 61.43 | 60.70 | 61.16 | 203,188 | -0.31(-0.51%) |
Mar 22, 2005 | 61.92 | 62.33 | 61.35 | 61.47 | 230,448 | +0.09(+0.15%) |
Mar 21, 2005 | 61.57 | 61.59 | 61.06 | 61.38 | 185,344 | +0.09(+0.15%) |
Mar 18, 2005 | 61.58 | 61.65 | 61.11 | 61.29 | 175,272 | -0.60(-0.97%) |
Mar 17, 2005 | 61.47 | 62.06 | 61.46 | 61.89 | 128,197 | +0.38(+0.62%) |
Mar 16, 2005 | 62.28 | 62.33 | 61.25 | 61.51 | 192,241 | -1.11(-1.78%) |
Mar 15, 2005 | 63.32 | 63.43 | 62.57 | 62.63 | 66,233 | -0.41(-0.65%) |
Mar 14, 2005 | 63.06 | 63.26 | 62.67 | 63.04 | 75,976 | +0.24(+0.38%) |
Mar 11, 2005 | 62.75 | 63.12 | 62.47 | 62.80 | 164,434 | +0.27(+0.44%) |
Mar 10, 2005 | 62.63 | 62.83 | 62.11 | 62.52 | 128,197 | -0.38(-0.61%) |
Mar 09, 2005 | 63.25 | 63.40 | 62.86 | 62.91 | 191,037 | -0.52(-0.82%) |
Mar 08, 2005 | 63.76 | 63.78 | 63.29 | 63.43 | 125,898 | -0.12(-0.19%) |
Mar 07, 2005 | 62.97 | 63.65 | 62.89 | 63.55 | 135,422 | +0.77(+1.22%) |
Mar 04, 2005 | 62.18 | 63.02 | 61.96 | 62.78 | 144,509 | +1.21(+1.96%) |
Mar 03, 2005 | 61.81 | 61.81 | 61.24 | 61.57 | 182,716 | +0.03(+0.04%) |
Mar 02, 2005 | 61.31 | 61.90 | 61.29 | 61.55 | 109,476 | -0.09(-0.15%) |