Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 63.37 | 64.64 | 62.94 | 64.46 | 409,700 | +0.96(+1.51%) |
May 27, 2005 | 62.85 | 63.79 | 62.20 | 63.50 | 289,400 | +0.50(+0.79%) |
May 26, 2005 | 63.50 | 63.56 | 62.75 | 63.00 | 289,200 | -0.11(-0.17%) |
May 25, 2005 | 64.05 | 64.09 | 63.03 | 63.11 | 264,400 | -1.19(-1.85%) |
May 24, 2005 | 64.08 | 64.60 | 63.69 | 64.30 | 401,500 | +0.22(+0.34%) |
May 23, 2005 | 65.00 | 65.06 | 63.65 | 64.08 | 381,200 | -1.27(-1.94%) |
May 20, 2005 | 65.20 | 65.55 | 64.28 | 65.35 | 329,900 | -0.15(-0.23%) |
May 19, 2005 | 64.10 | 66.05 | 64.05 | 65.50 | 717,600 | -2.09(-3.09%) |
May 18, 2005 | 66.10 | 67.60 | 66.10 | 67.59 | 439,300 | +1.51(+2.29%) |
May 17, 2005 | 65.05 | 66.10 | 64.95 | 66.08 | 260,900 | +0.76(+1.16%) |
May 16, 2005 | 63.67 | 65.38 | 63.65 | 65.32 | 285,500 | +1.62(+2.54%) |
May 13, 2005 | 64.42 | 64.80 | 63.18 | 63.70 | 185,900 | -0.69(-1.07%) |
May 12, 2005 | 64.97 | 65.43 | 64.25 | 64.39 | 338,700 | -0.48(-0.74%) |
May 11, 2005 | 64.85 | 65.10 | 63.75 | 64.87 | 303,600 | +0.15(+0.23%) |
May 10, 2005 | 64.90 | 65.43 | 64.16 | 64.72 | 377,800 | -0.28(-0.43%) |
May 09, 2005 | 64.05 | 65.00 | 63.64 | 65.00 | 297,700 | +0.90(+1.40%) |
May 06, 2005 | 63.65 | 64.35 | 63.65 | 64.10 | 287,700 | +0.60(+0.94%) |
May 05, 2005 | 64.30 | 64.35 | 62.11 | 63.50 | 585,100 | -0.89(-1.38%) |
May 04, 2005 | 64.50 | 64.62 | 63.80 | 64.39 | 462,900 | -0.03(-0.05%) |
May 03, 2005 | 63.10 | 64.71 | 63.05 | 64.42 | 690,000 | +1.26(+1.99%) |
May 02, 2005 | 62.12 | 63.25 | 62.10 | 63.16 | 439,500 | +0.95(+1.53%) |
Apr 29, 2005 | 61.80 | 62.44 | 61.10 | 62.21 | 379,200 | +0.63(+1.02%) |
Apr 28, 2005 | 63.10 | 63.65 | 61.58 | 61.58 | 544,100 | -1.67(-2.64%) |
Apr 27, 2005 | 62.05 | 63.75 | 61.56 | 63.25 | 384,000 | +1.07(+1.72%) |
Apr 26, 2005 | 62.75 | 63.74 | 62.10 | 62.18 | 466,400 | -0.57(-0.91%) |
Apr 25, 2005 | 63.50 | 63.66 | 62.43 | 62.75 | 582,400 | -0.07(-0.11%) |
Apr 22, 2005 | 61.15 | 63.36 | 61.15 | 62.82 | 1,118,900 | +1.75(+2.87%) |
Apr 21, 2005 | 57.95 | 61.98 | 57.57 | 61.07 | 2,538,500 | +9.32(+18.01%) |
Apr 20, 2005 | 53.15 | 53.25 | 51.45 | 51.75 | 429,800 | -0.77(-1.47%) |
Apr 19, 2005 | 53.00 | 53.15 | 51.66 | 52.52 | 1,400,200 | -0.14(-0.27%) |
Apr 18, 2005 | 55.60 | 55.70 | 52.55 | 52.66 | 881,600 | -3.04(-5.46%) |
Apr 15, 2005 | 56.32 | 56.50 | 55.65 | 55.70 | 548,300 | -0.61(-1.08%) |
Apr 14, 2005 | 56.65 | 56.90 | 55.78 | 56.31 | 419,400 | -0.25(-0.44%) |
Apr 13, 2005 | 57.96 | 57.99 | 56.16 | 56.56 | 366,600 | -1.39(-2.40%) |
Apr 12, 2005 | 57.48 | 58.11 | 56.58 | 57.95 | 428,500 | +0.40(+0.70%) |
Apr 11, 2005 | 57.78 | 57.94 | 57.16 | 57.55 | 234,300 | -0.18(-0.31%) |
Apr 08, 2005 | 57.51 | 58.30 | 57.50 | 57.73 | 418,400 | +0.22(+0.38%) |
Apr 07, 2005 | 56.27 | 57.67 | 56.20 | 57.51 | 282,900 | +1.19(+2.11%) |
Apr 06, 2005 | 56.30 | 56.90 | 56.15 | 56.32 | 298,200 | +0.17(+0.30%) |
Apr 05, 2005 | 55.35 | 56.60 | 55.35 | 56.15 | 414,900 | +0.80(+1.45%) |
Apr 04, 2005 | 54.80 | 55.53 | 54.37 | 55.35 | 198,400 | +0.59(+1.08%) |
Apr 01, 2005 | 55.48 | 55.50 | 54.54 | 54.76 | 216,800 | -0.47(-0.85%) |
Mar 31, 2005 | 54.95 | 55.63 | 54.80 | 55.23 | 200,000 | +0.51(+0.93%) |
Mar 30, 2005 | 53.60 | 54.85 | 53.51 | 54.72 | 131,600 | +1.11(+2.07%) |
Mar 29, 2005 | 54.26 | 54.95 | 53.52 | 53.61 | 177,800 | -0.69(-1.27%) |
Mar 28, 2005 | 54.31 | 54.70 | 53.99 | 54.30 | 191,000 | -0.06(-0.11%) |
Mar 24, 2005 | 54.10 | 54.75 | 54.07 | 54.36 | 140,400 | +0.32(+0.59%) |
Mar 23, 2005 | 54.15 | 54.49 | 53.95 | 54.04 | 126,600 | -0.22(-0.41%) |
Mar 22, 2005 | 54.10 | 54.99 | 54.10 | 54.26 | 177,300 | +0.06(+0.11%) |
Mar 21, 2005 | 54.65 | 55.21 | 53.80 | 54.20 | 590,000 | -0.45(-0.82%) |
Mar 18, 2005 | 55.60 | 55.63 | 54.64 | 54.65 | 551,500 | -0.54(-0.98%) |
Mar 17, 2005 | 54.95 | 55.50 | 54.76 | 55.19 | 212,100 | +0.09(+0.16%) |
Mar 16, 2005 | 54.85 | 55.27 | 54.70 | 55.10 | 264,200 | +0.10(+0.18%) |
Mar 15, 2005 | 55.30 | 56.18 | 54.71 | 55.00 | 329,000 | -0.26(-0.47%) |
Mar 14, 2005 | 54.79 | 55.40 | 54.78 | 55.26 | 265,900 | +0.51(+0.93%) |
Mar 11, 2005 | 55.50 | 55.60 | 54.51 | 54.75 | 165,600 | -0.93(-1.67%) |
Mar 10, 2005 | 55.35 | 56.01 | 55.00 | 55.68 | 198,400 | +0.36(+0.65%) |
Mar 09, 2005 | 56.14 | 56.44 | 55.16 | 55.32 | 242,400 | -1.07(-1.90%) |
Mar 08, 2005 | 55.90 | 56.95 | 55.90 | 56.39 | 522,500 | +0.49(+0.88%) |
Mar 07, 2005 | 55.50 | 55.95 | 55.16 | 55.90 | 387,000 | +0.40(+0.72%) |
Mar 04, 2005 | 55.01 | 56.20 | 55.01 | 55.50 | 610,400 | +0.53(+0.96%) |
Mar 03, 2005 | 54.40 | 55.12 | 54.10 | 54.97 | 344,700 | +0.57(+1.05%) |
Mar 02, 2005 | 54.30 | 54.62 | 54.00 | 54.40 | 285,700 | +0.00(+0.00%) |