Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 58.07 | 60.04 | 58.07 | 60.04 | 6,108,511 | +0.42(+0.71%) |
May 27, 2005 | 59.47 | 59.68 | 59.33 | 59.62 | 2,317,298 | +0.40(+0.67%) |
May 26, 2005 | 58.92 | 59.56 | 58.57 | 59.22 | 2,726,684 | +0.30(+0.51%) |
May 25, 2005 | 59.39 | 59.39 | 58.65 | 58.92 | 2,077,067 | -0.17(-0.28%) |
May 24, 2005 | 58.89 | 59.16 | 58.44 | 59.09 | 1,695,183 | +0.06(+0.11%) |
May 23, 2005 | 59.20 | 59.40 | 58.93 | 59.02 | 2,569,209 | -0.18(-0.30%) |
May 20, 2005 | 59.21 | 59.29 | 58.84 | 59.20 | 1,493,504 | -0.14(-0.23%) |
May 19, 2005 | 59.37 | 59.73 | 58.98 | 59.33 | 2,425,672 | +0.25(+0.42%) |
May 18, 2005 | 58.29 | 59.46 | 58.29 | 59.09 | 3,623,691 | +0.75(+1.28%) |
May 17, 2005 | 57.73 | 58.41 | 57.15 | 58.34 | 2,265,058 | +0.45(+0.78%) |
May 16, 2005 | 56.66 | 57.94 | 56.66 | 57.88 | 3,016,017 | +1.33(+2.35%) |
May 13, 2005 | 56.59 | 57.23 | 56.16 | 56.55 | 2,444,384 | -0.16(-0.28%) |
May 12, 2005 | 57.30 | 57.95 | 56.60 | 56.71 | 2,558,660 | -0.59(-1.03%) |
May 11, 2005 | 56.98 | 57.63 | 56.58 | 57.30 | 2,373,306 | +0.70(+1.24%) |
May 10, 2005 | 56.68 | 57.02 | 56.59 | 56.60 | 2,503,029 | -0.50(-0.88%) |
May 09, 2005 | 56.95 | 57.57 | 56.43 | 57.10 | 2,295,824 | +0.12(+0.21%) |
May 06, 2005 | 57.73 | 57.93 | 56.98 | 56.98 | 2,306,122 | -0.35(-0.61%) |
May 05, 2005 | 57.85 | 58.32 | 56.94 | 57.33 | 2,809,691 | -0.40(-0.69%) |
May 04, 2005 | 57.10 | 58.32 | 57.01 | 57.73 | 3,431,556 | +0.74(+1.30%) |
May 03, 2005 | 56.94 | 57.74 | 56.77 | 56.99 | 2,187,325 | -0.12(-0.21%) |
May 02, 2005 | 56.59 | 57.25 | 56.59 | 57.11 | 1,977,357 | +0.66(+1.17%) |
Apr 29, 2005 | 56.75 | 56.82 | 55.23 | 56.45 | 3,931,107 | -0.05(-0.08%) |
Apr 28, 2005 | 56.78 | 57.41 | 56.30 | 56.50 | 2,134,707 | -0.53(-0.92%) |
Apr 27, 2005 | 56.58 | 57.34 | 56.14 | 57.02 | 2,329,103 | +0.49(+0.87%) |
Apr 26, 2005 | 57.18 | 57.44 | 56.53 | 56.53 | 1,783,716 | -0.64(-1.11%) |
Apr 25, 2005 | 56.40 | 57.70 | 56.22 | 57.17 | 2,550,372 | +0.91(+1.61%) |
Apr 22, 2005 | 56.82 | 57.67 | 55.93 | 56.26 | 3,732,693 | -0.78(-1.37%) |
Apr 21, 2005 | 57.57 | 57.59 | 55.02 | 57.04 | 10,833,525 | -0.49(-0.84%) |
Apr 20, 2005 | 58.45 | 59.15 | 57.53 | 57.53 | 2,867,709 | -0.96(-1.65%) |
Apr 19, 2005 | 57.96 | 58.72 | 57.63 | 58.49 | 1,837,840 | +0.49(+0.84%) |
Apr 18, 2005 | 58.00 | 58.61 | 57.77 | 58.00 | 2,657,993 | -0.13(-0.22%) |
Apr 15, 2005 | 58.95 | 59.27 | 57.77 | 58.13 | 3,315,521 | -0.98(-1.66%) |
Apr 14, 2005 | 59.15 | 59.55 | 58.96 | 59.11 | 2,794,873 | -0.24(-0.40%) |
Apr 13, 2005 | 59.71 | 60.11 | 59.09 | 59.35 | 2,641,165 | -0.29(-0.49%) |
Apr 12, 2005 | 58.73 | 60.10 | 58.39 | 59.64 | 2,818,859 | +0.68(+1.15%) |
Apr 11, 2005 | 59.15 | 59.44 | 58.58 | 58.97 | 1,695,559 | -0.25(-0.42%) |
Apr 08, 2005 | 59.95 | 59.97 | 58.82 | 59.21 | 1,628,626 | -0.73(-1.22%) |
Apr 07, 2005 | 59.78 | 60.15 | 59.37 | 59.95 | 1,647,965 | +0.09(+0.15%) |
Apr 06, 2005 | 59.79 | 60.25 | 59.73 | 59.86 | 1,227,654 | +0.06(+0.09%) |
Apr 05, 2005 | 59.73 | 60.28 | 59.60 | 59.80 | 1,413,259 | +0.22(+0.36%) |
Apr 04, 2005 | 59.54 | 60.12 | 58.69 | 59.59 | 2,309,889 | +0.12(+0.20%) |
Apr 01, 2005 | 60.52 | 61.32 | 59.17 | 59.47 | 3,223,221 | -0.07(-0.12%) |
Mar 31, 2005 | 59.52 | 59.72 | 59.09 | 59.54 | 2,650,458 | +0.05(+0.08%) |
Mar 30, 2005 | 58.83 | 59.49 | 58.67 | 59.49 | 2,081,462 | +0.76(+1.29%) |
Mar 29, 2005 | 58.74 | 59.23 | 58.25 | 58.74 | 2,800,022 | -0.32(-0.54%) |
Mar 28, 2005 | 60.08 | 60.08 | 58.78 | 59.05 | 3,251,225 | -0.71(-1.19%) |
Mar 24, 2005 | 60.41 | 60.74 | 59.60 | 59.76 | 2,423,538 | -0.61(-1.00%) |
Mar 23, 2005 | 60.24 | 60.58 | 59.56 | 60.37 | 3,285,634 | +0.14(+0.22%) |
Mar 22, 2005 | 61.24 | 61.49 | 60.07 | 60.23 | 2,620,947 | -1.05(-1.72%) |
Mar 21, 2005 | 61.03 | 61.69 | 60.82 | 61.28 | 2,427,682 | +0.25(+0.42%) |
Mar 18, 2005 | 61.40 | 61.40 | 60.44 | 61.03 | 3,552,488 | -0.23(-0.38%) |
Mar 17, 2005 | 61.52 | 61.68 | 60.85 | 61.26 | 2,353,842 | -0.06(-0.09%) |
Mar 16, 2005 | 62.27 | 62.27 | 61.16 | 61.32 | 3,430,049 | -0.96(-1.53%) |
Mar 15, 2005 | 63.20 | 63.20 | 62.15 | 62.27 | 3,751,529 | -0.65(-1.03%) |
Mar 14, 2005 | 62.31 | 63.01 | 62.14 | 62.92 | 2,647,570 | +0.90(+1.45%) |
Mar 11, 2005 | 62.68 | 63.16 | 61.52 | 62.02 | 3,085,085 | -0.66(-1.05%) |
Mar 10, 2005 | 62.47 | 62.87 | 61.97 | 62.68 | 2,783,822 | +0.25(+0.40%) |
Mar 09, 2005 | 62.71 | 63.74 | 62.31 | 62.43 | 5,620,262 | -0.28(-0.44%) |
Mar 08, 2005 | 61.00 | 62.71 | 61.00 | 62.71 | 8,758,718 | +2.19(+3.62%) |
Mar 07, 2005 | 59.80 | 61.91 | 59.72 | 60.52 | 12,087,175 | -1.66(-2.66%) |
Mar 04, 2005 | 61.32 | 62.48 | 61.30 | 62.18 | 2,559,288 | +1.18(+1.93%) |
Mar 03, 2005 | 61.52 | 61.71 | 60.73 | 61.00 | 2,120,391 | +0.05(+0.08%) |
Mar 02, 2005 | 60.80 | 61.56 | 60.74 | 60.95 | 1,302,248 | -0.17(-0.27%) |