Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 68.69 | 68.89 | 68.12 | 68.12 | 267,801 | -0.61(-0.88%) |
May 27, 2005 | 69.36 | 69.36 | 68.61 | 68.73 | 216,969 | -0.54(-0.78%) |
May 26, 2005 | 68.89 | 69.29 | 68.55 | 69.27 | 283,095 | +0.69(+1.00%) |
May 25, 2005 | 68.89 | 68.98 | 68.23 | 68.58 | 328,378 | -0.43(-0.63%) |
May 24, 2005 | 69.07 | 69.22 | 68.71 | 69.01 | 340,374 | -0.43(-0.62%) |
May 23, 2005 | 70.03 | 70.03 | 69.29 | 69.45 | 362,416 | -0.26(-0.37%) |
May 20, 2005 | 70.56 | 70.56 | 69.49 | 69.71 | 322,680 | -0.55(-0.79%) |
May 19, 2005 | 70.49 | 70.59 | 69.79 | 70.26 | 427,792 | -0.23(-0.33%) |
May 18, 2005 | 69.99 | 70.77 | 69.70 | 70.49 | 565,741 | +0.82(+1.18%) |
May 17, 2005 | 68.97 | 69.80 | 68.47 | 69.67 | 365,115 | +0.71(+1.03%) |
May 16, 2005 | 67.46 | 69.00 | 67.46 | 68.97 | 402,601 | +1.65(+2.46%) |
May 13, 2005 | 67.42 | 67.73 | 66.76 | 67.31 | 459,880 | -0.15(-0.22%) |
May 12, 2005 | 68.09 | 68.69 | 67.45 | 67.46 | 569,040 | -0.90(-1.32%) |
May 11, 2005 | 68.01 | 68.67 | 67.70 | 68.36 | 453,432 | +0.15(+0.22%) |
May 10, 2005 | 68.67 | 68.89 | 68.03 | 68.21 | 667,853 | -1.15(-1.65%) |
May 09, 2005 | 69.15 | 69.59 | 68.83 | 69.36 | 554,345 | +0.47(+0.68%) |
May 06, 2005 | 69.76 | 69.76 | 68.71 | 68.89 | 321,031 | -0.53(-0.77%) |
May 05, 2005 | 69.87 | 69.91 | 68.73 | 69.43 | 571,589 | -0.33(-0.48%) |
May 04, 2005 | 68.53 | 69.76 | 68.36 | 69.76 | 617,772 | +1.17(+1.71%) |
May 03, 2005 | 68.69 | 69.45 | 68.33 | 68.59 | 641,163 | -0.38(-0.55%) |
May 02, 2005 | 68.96 | 69.47 | 68.19 | 68.97 | 692,294 | -0.03(-0.04%) |
Apr 29, 2005 | 68.63 | 69.04 | 67.91 | 68.99 | 502,764 | +0.57(+0.83%) |
Apr 28, 2005 | 69.13 | 69.13 | 68.29 | 68.43 | 511,911 | -0.77(-1.11%) |
Apr 27, 2005 | 67.02 | 69.63 | 66.76 | 69.19 | 781,361 | +1.91(+2.83%) |
Apr 26, 2005 | 67.53 | 67.86 | 66.89 | 67.28 | 563,042 | -0.25(-0.37%) |
Apr 25, 2005 | 67.09 | 67.63 | 66.83 | 67.53 | 568,590 | +0.91(+1.36%) |
Apr 22, 2005 | 66.66 | 67.48 | 66.02 | 66.62 | 621,970 | -0.43(-0.64%) |
Apr 21, 2005 | 67.36 | 67.62 | 65.86 | 67.05 | 943,751 | +0.61(+0.92%) |
Apr 20, 2005 | 67.80 | 67.96 | 66.22 | 66.44 | 594,980 | -1.68(-2.47%) |
Apr 19, 2005 | 68.03 | 69.02 | 67.89 | 68.12 | 589,882 | -0.66(-0.96%) |
Apr 18, 2005 | 68.00 | 69.11 | 67.62 | 68.78 | 758,420 | +1.22(+1.81%) |
Apr 15, 2005 | 68.52 | 68.74 | 67.56 | 67.56 | 622,120 | -0.97(-1.41%) |
Apr 14, 2005 | 69.34 | 69.34 | 68.53 | 68.53 | 456,731 | -0.97(-1.39%) |
Apr 13, 2005 | 70.13 | 70.15 | 69.21 | 69.49 | 605,476 | -0.63(-0.89%) |
Apr 12, 2005 | 68.31 | 70.27 | 68.10 | 70.12 | 700,241 | +1.81(+2.65%) |
Apr 11, 2005 | 68.29 | 68.53 | 67.94 | 68.31 | 301,538 | +0.04(+0.06%) |
Apr 08, 2005 | 69.03 | 69.03 | 68.23 | 68.27 | 392,405 | -0.69(-1.00%) |
Apr 07, 2005 | 69.01 | 69.23 | 68.49 | 68.96 | 573,838 | +0.08(+0.12%) |
Apr 06, 2005 | 68.59 | 69.56 | 68.59 | 68.88 | 469,476 | +0.31(+0.46%) |
Apr 05, 2005 | 68.03 | 68.83 | 68.03 | 68.57 | 535,752 | +0.57(+0.84%) |
Apr 04, 2005 | 67.03 | 68.21 | 66.62 | 67.99 | 625,119 | +0.71(+1.05%) |
Apr 01, 2005 | 68.40 | 69.00 | 66.78 | 67.28 | 584,934 | -0.78(-1.15%) |
Mar 31, 2005 | 67.65 | 68.69 | 67.65 | 68.07 | 789,158 | +0.41(+0.61%) |
Mar 30, 2005 | 66.28 | 67.76 | 66.28 | 67.65 | 723,483 | +1.49(+2.26%) |
Mar 29, 2005 | 65.89 | 66.70 | 65.82 | 66.16 | 580,735 | +0.13(+0.19%) |
Mar 28, 2005 | 65.74 | 66.49 | 65.74 | 66.03 | 419,845 | +0.46(+0.70%) |
Mar 24, 2005 | 65.72 | 66.18 | 65.56 | 65.57 | 656,307 | -0.16(-0.24%) |
Mar 23, 2005 | 65.50 | 66.03 | 65.02 | 65.73 | 787,209 | +0.23(+0.35%) |
Mar 22, 2005 | 66.56 | 67.25 | 65.38 | 65.50 | 554,795 | -1.33(-1.99%) |
Mar 21, 2005 | 66.62 | 66.98 | 65.99 | 66.83 | 734,429 | +0.10(+0.15%) |
Mar 18, 2005 | 67.43 | 67.96 | 66.50 | 66.73 | 2,610,536 | -0.69(-1.03%) |
Mar 17, 2005 | 67.02 | 67.71 | 66.60 | 67.42 | 610,124 | +0.07(+0.10%) |
Mar 16, 2005 | 67.45 | 67.86 | 66.97 | 67.36 | 421,494 | -0.09(-0.14%) |
Mar 15, 2005 | 68.69 | 68.69 | 67.44 | 67.45 | 524,506 | -0.60(-0.88%) |
Mar 14, 2005 | 67.86 | 68.61 | 67.54 | 68.05 | 500,215 | +0.55(+0.82%) |
Mar 11, 2005 | 68.48 | 68.57 | 67.20 | 67.50 | 547,597 | -0.97(-1.42%) |
Mar 10, 2005 | 68.09 | 68.75 | 68.09 | 68.47 | 583,434 | +0.35(+0.51%) |
Mar 09, 2005 | 69.49 | 69.50 | 67.71 | 68.13 | 851,235 | -1.61(-2.31%) |
Mar 08, 2005 | 70.17 | 70.17 | 69.33 | 69.74 | 708,188 | -0.49(-0.70%) |
Mar 07, 2005 | 70.08 | 70.83 | 70.02 | 70.23 | 534,102 | +0.42(+0.60%) |
Mar 04, 2005 | 68.03 | 70.09 | 68.03 | 69.81 | 796,806 | +2.31(+3.43%) |
Mar 03, 2005 | 67.61 | 67.78 | 66.74 | 67.50 | 539,650 | -0.11(-0.17%) |
Mar 02, 2005 | 67.59 | 68.20 | 67.02 | 67.61 | 610,424 | +0.01(+0.01%) |