Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 70.99 | 71.50 | 69.87 | 70.79 | 3,305,737 | -0.07(-0.10%) |
May 27, 2005 | 70.87 | 71.27 | 70.61 | 70.86 | 2,427,837 | -0.19(-0.27%) |
May 26, 2005 | 69.84 | 71.22 | 69.60 | 71.05 | 3,676,691 | +1.68(+2.42%) |
May 25, 2005 | 69.84 | 69.89 | 68.73 | 69.37 | 2,672,053 | -0.47(-0.68%) |
May 24, 2005 | 69.60 | 70.03 | 69.05 | 69.84 | 3,160,706 | +0.04(+0.05%) |
May 23, 2005 | 68.86 | 69.84 | 68.24 | 69.81 | 4,113,326 | +0.95(+1.38%) |
May 20, 2005 | 68.28 | 69.06 | 67.46 | 68.85 | 3,928,401 | +0.80(+1.17%) |
May 19, 2005 | 67.30 | 68.08 | 66.79 | 68.05 | 4,076,959 | +0.75(+1.12%) |
May 18, 2005 | 68.51 | 69.42 | 66.93 | 67.30 | 8,038,642 | -1.10(-1.61%) |
May 17, 2005 | 68.28 | 68.41 | 67.69 | 68.40 | 3,998,271 | -0.08(-0.12%) |
May 16, 2005 | 67.33 | 68.51 | 67.15 | 68.48 | 4,558,338 | +1.33(+1.99%) |
May 13, 2005 | 69.32 | 69.32 | 66.27 | 67.15 | 4,985,056 | -1.64(-2.39%) |
May 12, 2005 | 70.10 | 70.98 | 68.72 | 68.79 | 4,688,161 | -1.26(-1.80%) |
May 11, 2005 | 70.10 | 70.28 | 69.11 | 70.05 | 4,652,454 | -0.09(-0.13%) |
May 10, 2005 | 70.05 | 71.21 | 69.73 | 70.14 | 4,294,285 | -0.77(-1.09%) |
May 09, 2005 | 69.82 | 71.05 | 69.19 | 70.91 | 4,283,044 | +0.64(+0.92%) |
May 06, 2005 | 69.89 | 70.64 | 69.49 | 70.27 | 2,727,376 | +0.55(+0.79%) |
May 05, 2005 | 69.52 | 70.30 | 69.12 | 69.71 | 3,147,261 | +0.42(+0.60%) |
May 04, 2005 | 69.22 | 70.09 | 68.75 | 69.30 | 4,400,744 | +0.65(+0.95%) |
May 03, 2005 | 67.78 | 68.98 | 67.51 | 68.64 | 6,516,698 | +1.09(+1.61%) |
May 02, 2005 | 66.70 | 68.08 | 66.21 | 67.56 | 5,668,112 | +0.98(+1.47%) |
Apr 29, 2005 | 65.33 | 66.70 | 64.47 | 66.58 | 4,545,554 | +1.86(+2.87%) |
Apr 28, 2005 | 67.15 | 67.15 | 64.42 | 64.72 | 5,979,334 | -1.03(-1.56%) |
Apr 27, 2005 | 62.97 | 66.05 | 62.27 | 65.74 | 6,320,752 | +2.97(+4.73%) |
Apr 26, 2005 | 63.70 | 64.62 | 62.77 | 62.77 | 2,458,694 | -1.02(-1.59%) |
Apr 25, 2005 | 63.79 | 64.30 | 63.16 | 63.79 | 2,846,399 | +0.40(+0.63%) |
Apr 22, 2005 | 63.33 | 64.10 | 62.61 | 63.39 | 2,892,685 | -0.25(-0.40%) |
Apr 21, 2005 | 63.52 | 63.65 | 62.46 | 63.64 | 4,096,575 | +1.13(+1.81%) |
Apr 20, 2005 | 64.24 | 64.67 | 62.30 | 62.51 | 4,014,141 | -1.15(-1.81%) |
Apr 19, 2005 | 63.97 | 63.97 | 63.10 | 63.66 | 5,427,863 | +1.10(+1.75%) |
Apr 18, 2005 | 64.20 | 64.52 | 61.15 | 62.56 | 6,408,917 | -1.56(-2.43%) |
Apr 15, 2005 | 63.52 | 66.02 | 62.16 | 64.13 | 12,324,552 | -0.52(-0.80%) |
Apr 14, 2005 | 68.06 | 68.06 | 64.21 | 64.64 | 11,361,793 | -3.42(-5.03%) |
Apr 13, 2005 | 69.93 | 70.09 | 67.87 | 68.06 | 4,446,149 | -1.82(-2.61%) |
Apr 12, 2005 | 69.03 | 70.02 | 68.39 | 69.89 | 3,556,125 | +0.86(+1.25%) |
Apr 11, 2005 | 68.40 | 69.28 | 68.10 | 69.03 | 3,497,496 | +0.94(+1.39%) |
Apr 08, 2005 | 69.25 | 69.29 | 67.88 | 68.08 | 2,662,796 | -1.17(-1.69%) |
Apr 07, 2005 | 68.28 | 69.43 | 68.05 | 69.25 | 4,859,641 | +1.14(+1.68%) |
Apr 06, 2005 | 68.28 | 68.68 | 67.93 | 68.11 | 3,706,446 | +0.07(+0.11%) |
Apr 05, 2005 | 67.96 | 68.24 | 67.66 | 68.04 | 4,106,714 | +0.53(+0.78%) |
Apr 04, 2005 | 67.51 | 67.86 | 67.06 | 67.51 | 3,663,245 | +0.56(+0.84%) |
Apr 01, 2005 | 68.24 | 69.03 | 66.39 | 66.95 | 4,283,485 | -1.06(-1.56%) |
Mar 31, 2005 | 68.46 | 68.47 | 67.65 | 68.01 | 3,991,880 | -0.51(-0.74%) |
Mar 30, 2005 | 66.28 | 68.57 | 65.70 | 68.52 | 5,583,694 | +2.69(+4.08%) |
Mar 29, 2005 | 67.19 | 67.76 | 65.57 | 65.83 | 4,895,348 | -1.12(-1.67%) |
Mar 28, 2005 | 66.19 | 67.26 | 65.79 | 66.95 | 4,101,645 | +0.75(+1.14%) |
Mar 24, 2005 | 65.70 | 66.35 | 65.40 | 66.19 | 3,798,578 | +0.73(+1.11%) |
Mar 23, 2005 | 67.21 | 67.21 | 65.20 | 65.47 | 6,285,927 | -1.62(-2.41%) |
Mar 22, 2005 | 66.86 | 68.15 | 66.86 | 67.08 | 3,530,557 | +0.23(+0.34%) |
Mar 21, 2005 | 67.15 | 67.58 | 66.07 | 66.86 | 4,788,448 | -0.20(-0.30%) |
Mar 18, 2005 | 68.40 | 68.44 | 66.24 | 67.06 | 8,487,842 | -1.33(-1.95%) |
Mar 17, 2005 | 68.15 | 68.54 | 66.88 | 68.39 | 4,336,163 | +0.68(+1.01%) |
Mar 16, 2005 | 68.60 | 68.64 | 67.03 | 67.71 | 4,725,631 | -0.95(-1.39%) |
Mar 15, 2005 | 67.92 | 68.88 | 67.66 | 68.66 | 5,670,537 | +0.83(+1.22%) |
Mar 14, 2005 | 67.74 | 68.16 | 67.13 | 67.84 | 4,503,676 | -66.19(-49.39%) |
Mar 11, 2005 | 135.97 | 136.43 | 133.50 | 134.03 | 6,745,486 | -2.08(-1.53%) |
Mar 10, 2005 | 136.96 | 138.81 | 135.44 | 136.11 | 6,402,965 | -0.63(-0.46%) |
Mar 09, 2005 | 138.82 | 139.04 | 136.07 | 136.74 | 5,758,040 | -2.31(-1.66%) |
Mar 08, 2005 | 139.28 | 139.59 | 138.11 | 139.05 | 5,668,553 | -0.63(-0.45%) |
Mar 07, 2005 | 139.35 | 140.35 | 138.14 | 139.68 | 6,685,093 | +0.11(+0.08%) |
Mar 04, 2005 | 136.65 | 139.64 | 136.65 | 139.57 | 5,714,839 | +3.74(+2.75%) |
Mar 03, 2005 | 137.57 | 138.60 | 135.40 | 135.83 | 7,519,572 | -0.84(-0.62%) |
Mar 02, 2005 | 134.11 | 137.06 | 133.68 | 136.67 | 8,592,537 | +2.27(+1.69%) |