Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 74.68 | 74.91 | 74.67 | 74.83 | 171,471 | +0.33(+0.44%) |
May 27, 2005 | 74.32 | 74.60 | 74.28 | 74.51 | 108,674 | +0.19(+0.25%) |
May 26, 2005 | 74.49 | 74.56 | 74.28 | 74.32 | 124,302 | -0.24(-0.33%) |
May 25, 2005 | 74.87 | 74.93 | 74.56 | 74.56 | 134,624 | -0.27(-0.36%) |
May 24, 2005 | 74.88 | 74.95 | 74.67 | 74.83 | 164,445 | +0.23(+0.31%) |
May 23, 2005 | 74.56 | 74.77 | 74.56 | 74.60 | 266,525 | +0.09(+0.12%) |
May 20, 2005 | 74.37 | 74.51 | 74.27 | 74.51 | 115,699 | +0.27(+0.37%) |
May 19, 2005 | 74.18 | 74.35 | 74.14 | 74.24 | 202,869 | -0.08(-0.10%) |
May 18, 2005 | 74.65 | 74.70 | 74.32 | 74.32 | 140,072 | -0.11(-0.15%) |
May 17, 2005 | 74.44 | 74.63 | 74.38 | 74.43 | 189,392 | +0.16(+0.22%) |
May 16, 2005 | 74.36 | 74.39 | 74.24 | 74.27 | 161,865 | -0.03(-0.04%) |
May 13, 2005 | 74.42 | 74.49 | 74.07 | 74.30 | 202,582 | +0.02(+0.03%) |
May 12, 2005 | 74.16 | 74.28 | 73.93 | 74.28 | 208,890 | -0.01(-0.02%) |
May 11, 2005 | 74.33 | 74.49 | 74.24 | 74.29 | 150,108 | +0.08(+0.10%) |
May 10, 2005 | 74.04 | 74.21 | 74.00 | 74.21 | 180,933 | +0.25(+0.34%) |
May 09, 2005 | 73.86 | 73.96 | 73.79 | 73.96 | 163,298 | +0.03(+0.05%) |
May 06, 2005 | 73.80 | 73.97 | 73.77 | 73.93 | 146,237 | -0.26(-0.35%) |
May 05, 2005 | 74.09 | 74.23 | 73.98 | 74.19 | 152,689 | +0.08(+0.10%) |
May 04, 2005 | 73.93 | 74.20 | 73.86 | 74.11 | 179,499 | -0.17(-0.23%) |
May 03, 2005 | 74.28 | 74.35 | 74.07 | 74.28 | 126,022 | -0.03(-0.04%) |
May 02, 2005 | 74.31 | 74.42 | 74.08 | 74.31 | 162,438 | -0.25(-0.34%) |
Apr 29, 2005 | 74.76 | 74.95 | 74.49 | 74.56 | 115,986 | -0.26(-0.34%) |
Apr 28, 2005 | 74.31 | 74.82 | 74.26 | 74.82 | 204,302 | +0.57(+0.77%) |
Apr 27, 2005 | 74.35 | 74.41 | 74.09 | 74.25 | 123,872 | +0.00(+0.00%) |
Apr 26, 2005 | 74.51 | 74.53 | 74.11 | 74.25 | 104,803 | -0.24(-0.33%) |
Apr 25, 2005 | 74.60 | 74.63 | 74.44 | 74.49 | 185,377 | -0.11(-0.15%) |
Apr 22, 2005 | 74.51 | 74.60 | 74.37 | 74.60 | 142,510 | +0.49(+0.66%) |
Apr 21, 2005 | 74.42 | 74.49 | 74.12 | 74.12 | 174,911 | -0.57(-0.77%) |
Apr 20, 2005 | 74.31 | 74.70 | 74.28 | 74.69 | 230,969 | +0.13(+0.17%) |
Apr 19, 2005 | 74.32 | 74.56 | 74.28 | 74.56 | 190,395 | +0.42(+0.56%) |
Apr 18, 2005 | 74.30 | 74.35 | 74.07 | 74.14 | 206,740 | +0.00(+0.00%) |
Apr 15, 2005 | 73.93 | 74.14 | 73.76 | 74.14 | 237,708 | +0.42(+0.57%) |
Apr 14, 2005 | 73.55 | 73.73 | 73.29 | 73.73 | 213,478 | +0.14(+0.19%) |
Apr 13, 2005 | 73.73 | 73.76 | 73.48 | 73.59 | 216,059 | -0.07(-0.09%) |
Apr 12, 2005 | 73.13 | 73.66 | 73.10 | 73.66 | 204,302 | +0.40(+0.54%) |
Apr 11, 2005 | 73.06 | 73.34 | 73.03 | 73.26 | 133,477 | +0.20(+0.27%) |
Apr 08, 2005 | 72.86 | 73.06 | 72.68 | 73.06 | 381,365 | +0.07(+0.10%) |
Apr 07, 2005 | 73.26 | 73.42 | 72.89 | 72.99 | 182,510 | -0.29(-0.39%) |
Apr 06, 2005 | 73.33 | 73.40 | 73.24 | 73.28 | 266,955 | +0.04(+0.06%) |
Apr 05, 2005 | 73.31 | 73.38 | 73.10 | 73.24 | 146,811 | -0.20(-0.27%) |
Apr 04, 2005 | 73.38 | 73.55 | 73.35 | 73.43 | 586,098 | +0.08(+0.10%) |
Apr 01, 2005 | 73.56 | 73.60 | 73.04 | 73.36 | 336,347 | -0.11(-0.15%) |
Mar 31, 2005 | 73.13 | 73.48 | 73.10 | 73.47 | 319,285 | +0.54(+0.74%) |
Mar 30, 2005 | 72.73 | 72.93 | 72.64 | 72.93 | 229,392 | +0.29(+0.40%) |
Mar 29, 2005 | 72.53 | 72.69 | 72.41 | 72.64 | 157,133 | +0.20(+0.27%) |
Mar 28, 2005 | 72.46 | 72.53 | 72.43 | 72.44 | 214,052 | -0.31(-0.42%) |
Mar 24, 2005 | 72.70 | 72.78 | 72.59 | 72.75 | 245,880 | +0.24(+0.34%) |
Mar 23, 2005 | 72.36 | 72.61 | 72.30 | 72.50 | 412,763 | -0.22(-0.31%) |
Mar 22, 2005 | 73.36 | 73.42 | 72.71 | 72.73 | 243,586 | -0.49(-0.67%) |
Mar 21, 2005 | 73.33 | 73.34 | 73.19 | 73.22 | 174,911 | -0.13(-0.18%) |
Mar 18, 2005 | 73.41 | 73.47 | 73.31 | 73.35 | 149,105 | -0.11(-0.15%) |
Mar 17, 2005 | 73.56 | 73.68 | 73.42 | 73.46 | 550,255 | +0.26(+0.35%) |
Mar 16, 2005 | 73.02 | 73.31 | 72.99 | 73.20 | 272,833 | +0.27(+0.37%) |
Mar 15, 2005 | 73.13 | 73.17 | 72.87 | 72.93 | 195,557 | -0.10(-0.13%) |
Mar 14, 2005 | 72.82 | 73.04 | 72.82 | 73.03 | 160,001 | +0.14(+0.19%) |
Mar 11, 2005 | 72.95 | 73.03 | 72.85 | 72.89 | 189,392 | -0.31(-0.43%) |
Mar 10, 2005 | 73.30 | 73.38 | 72.92 | 73.20 | 362,440 | -0.15(-0.20%) |
Mar 09, 2005 | 73.49 | 73.49 | 73.27 | 73.35 | 281,436 | -0.50(-0.67%) |
Mar 08, 2005 | 73.77 | 73.90 | 73.73 | 73.84 | 172,187 | -0.20(-0.26%) |
Mar 07, 2005 | 73.89 | 74.07 | 73.86 | 74.04 | 324,447 | +0.21(+0.28%) |
Mar 04, 2005 | 73.56 | 73.89 | 73.49 | 73.83 | 250,898 | +0.30(+0.41%) |
Mar 03, 2005 | 73.52 | 73.69 | 73.48 | 73.53 | 259,787 | +0.10(+0.14%) |
Mar 02, 2005 | 73.40 | 73.54 | 73.36 | 73.43 | 231,686 | +0.08(+0.11%) |