Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 60.04 | 60.24 | 59.55 | 59.89 | 407,980 | -0.35(-0.58%) |
May 27, 2005 | 60.25 | 60.47 | 60.01 | 60.24 | 213,086 | -0.03(-0.05%) |
May 26, 2005 | 59.90 | 60.69 | 59.46 | 60.27 | 405,251 | +0.36(+0.60%) |
May 25, 2005 | 60.79 | 60.79 | 59.30 | 59.91 | 651,804 | -0.75(-1.24%) |
May 24, 2005 | 61.17 | 61.17 | 60.36 | 60.66 | 501,900 | -0.41(-0.67%) |
May 23, 2005 | 59.80 | 61.34 | 59.80 | 61.07 | 566,929 | +1.08(+1.80%) |
May 20, 2005 | 60.15 | 60.20 | 59.35 | 59.99 | 388,243 | +0.03(+0.05%) |
May 19, 2005 | 59.48 | 60.24 | 59.10 | 59.96 | 495,230 | +0.77(+1.30%) |
May 18, 2005 | 59.00 | 59.82 | 58.88 | 59.19 | 578,500 | +0.34(+0.58%) |
May 17, 2005 | 58.26 | 58.87 | 58.05 | 58.85 | 482,388 | +0.25(+0.43%) |
May 16, 2005 | 58.55 | 58.76 | 58.11 | 58.60 | 243,278 | +0.19(+0.33%) |
May 13, 2005 | 58.95 | 59.27 | 57.70 | 58.41 | 480,458 | -0.50(-0.85%) |
May 12, 2005 | 59.66 | 59.70 | 58.60 | 58.91 | 722,236 | -0.54(-0.91%) |
May 11, 2005 | 59.36 | 59.69 | 58.55 | 59.45 | 425,732 | -0.09(-0.15%) |
May 10, 2005 | 59.51 | 59.82 | 59.19 | 59.54 | 409,277 | -0.43(-0.72%) |
May 09, 2005 | 59.79 | 60.35 | 59.50 | 59.97 | 291,056 | -0.03(-0.05%) |
May 06, 2005 | 59.98 | 60.37 | 59.55 | 60.00 | 489,150 | +0.56(+0.94%) |
May 05, 2005 | 60.38 | 60.38 | 59.13 | 59.44 | 481,798 | -0.80(-1.33%) |
May 04, 2005 | 59.65 | 60.32 | 58.08 | 60.24 | 731,687 | +0.80(+1.35%) |
May 03, 2005 | 58.88 | 59.96 | 58.81 | 59.44 | 684,090 | +0.54(+0.92%) |
May 02, 2005 | 58.40 | 59.05 | 58.36 | 58.90 | 607,398 | +0.47(+0.80%) |
Apr 29, 2005 | 58.05 | 58.75 | 57.16 | 58.43 | 566,853 | +1.28(+2.24%) |
Apr 28, 2005 | 58.01 | 58.57 | 57.15 | 57.15 | 585,495 | -1.03(-1.77%) |
Apr 27, 2005 | 57.33 | 58.30 | 56.49 | 58.18 | 625,941 | +0.58(+1.01%) |
Apr 26, 2005 | 58.26 | 58.40 | 57.38 | 57.60 | 518,086 | -0.56(-0.96%) |
Apr 25, 2005 | 57.95 | 58.47 | 57.07 | 58.16 | 663,423 | +0.59(+1.02%) |
Apr 22, 2005 | 58.67 | 58.89 | 57.20 | 57.57 | 365,447 | -0.83(-1.42%) |
Apr 21, 2005 | 57.25 | 58.69 | 57.00 | 58.40 | 643,759 | +1.40(+2.46%) |
Apr 20, 2005 | 58.52 | 58.70 | 56.90 | 57.00 | 632,881 | -1.49(-2.55%) |
Apr 19, 2005 | 58.75 | 59.00 | 57.25 | 58.49 | 544,296 | +0.20(+0.34%) |
Apr 18, 2005 | 58.94 | 58.96 | 58.03 | 58.29 | 511,034 | -0.29(-0.50%) |
Apr 15, 2005 | 58.70 | 59.42 | 58.22 | 58.58 | 628,666 | -0.34(-0.58%) |
Apr 14, 2005 | 59.82 | 59.96 | 58.61 | 58.92 | 601,700 | -0.59(-0.99%) |
Apr 13, 2005 | 60.67 | 60.67 | 59.28 | 59.51 | 504,455 | -1.04(-1.72%) |
Apr 12, 2005 | 60.59 | 60.78 | 59.88 | 60.55 | 663,514 | -0.07(-0.12%) |
Apr 11, 2005 | 60.84 | 61.17 | 60.31 | 60.62 | 199,321 | +0.00(+0.00%) |
Apr 08, 2005 | 61.05 | 61.57 | 60.61 | 60.62 | 296,437 | -0.58(-0.95%) |
Apr 07, 2005 | 61.06 | 61.49 | 60.57 | 61.20 | 285,147 | +0.30(+0.49%) |
Apr 06, 2005 | 61.30 | 61.71 | 60.85 | 60.90 | 410,701 | -0.10(-0.16%) |
Apr 05, 2005 | 60.65 | 61.25 | 60.63 | 61.00 | 312,328 | +0.18(+0.30%) |
Apr 04, 2005 | 60.75 | 61.04 | 60.39 | 60.82 | 451,551 | -0.02(-0.03%) |
Apr 01, 2005 | 61.30 | 61.56 | 60.36 | 60.84 | 452,322 | -0.41(-0.67%) |
Mar 31, 2005 | 61.56 | 61.85 | 61.12 | 61.25 | 532,696 | -0.55(-0.89%) |
Mar 30, 2005 | 62.00 | 62.09 | 61.21 | 61.80 | 564,533 | -0.50(-0.80%) |
Mar 29, 2005 | 62.27 | 63.03 | 62.02 | 62.30 | 252,078 | -0.13(-0.21%) |
Mar 28, 2005 | 62.69 | 63.30 | 62.35 | 62.43 | 261,659 | -0.14(-0.22%) |
Mar 24, 2005 | 62.32 | 63.00 | 62.02 | 62.57 | 225,001 | +0.10(+0.16%) |
Mar 23, 2005 | 61.97 | 62.89 | 61.77 | 62.47 | 404,492 | +0.40(+0.64%) |
Mar 22, 2005 | 62.51 | 63.17 | 61.95 | 62.07 | 440,460 | -0.54(-0.86%) |
Mar 21, 2005 | 62.59 | 62.86 | 62.02 | 62.61 | 238,916 | +0.09(+0.14%) |
Mar 18, 2005 | 61.74 | 62.52 | 61.57 | 62.52 | 396,076 | +0.73(+1.18%) |
Mar 17, 2005 | 62.14 | 62.32 | 61.65 | 61.79 | 216,526 | -0.32(-0.52%) |
Mar 16, 2005 | 62.93 | 63.47 | 61.75 | 62.11 | 292,646 | -0.89(-1.41%) |
Mar 15, 2005 | 63.92 | 64.08 | 62.93 | 63.00 | 300,346 | -0.73(-1.15%) |
Mar 14, 2005 | 63.20 | 63.86 | 63.01 | 63.73 | 308,451 | +0.98(+1.56%) |
Mar 11, 2005 | 63.28 | 63.65 | 62.66 | 62.75 | 297,628 | -0.59(-0.93%) |
Mar 10, 2005 | 63.60 | 63.85 | 62.61 | 63.34 | 283,742 | -0.15(-0.24%) |
Mar 09, 2005 | 63.85 | 64.34 | 63.30 | 63.49 | 344,511 | -0.30(-0.47%) |
Mar 08, 2005 | 64.76 | 64.76 | 63.72 | 63.79 | 335,012 | -0.71(-1.10%) |
Mar 07, 2005 | 64.01 | 64.80 | 63.88 | 64.50 | 418,751 | +0.81(+1.27%) |
Mar 04, 2005 | 62.60 | 64.13 | 62.58 | 63.69 | 375,689 | +1.23(+1.97%) |
Mar 03, 2005 | 63.00 | 63.00 | 62.10 | 62.46 | 310,253 | -0.16(-0.26%) |
Mar 02, 2005 | 62.11 | 62.97 | 61.91 | 62.62 | 348,674 | +0.25(+0.40%) |