Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 65.94 | 66.45 | 65.85 | 66.31 | 275,736 | +0.39(+0.58%) |
May 27, 2005 | 65.72 | 65.93 | 65.63 | 65.92 | 286,398 | +0.20(+0.30%) |
May 26, 2005 | 65.60 | 66.25 | 65.50 | 65.72 | 438,910 | +0.13(+0.19%) |
May 25, 2005 | 65.87 | 66.13 | 65.44 | 65.59 | 584,269 | -0.59(-0.90%) |
May 24, 2005 | 65.44 | 66.59 | 65.27 | 66.19 | 583,459 | +0.93(+1.43%) |
May 23, 2005 | 64.79 | 65.35 | 64.77 | 65.25 | 387,623 | +0.39(+0.59%) |
May 20, 2005 | 64.81 | 65.77 | 64.61 | 64.87 | 508,823 | +0.12(+0.18%) |
May 19, 2005 | 64.24 | 64.75 | 64.09 | 64.75 | 293,282 | +0.44(+0.69%) |
May 18, 2005 | 63.75 | 64.36 | 63.75 | 64.30 | 534,737 | +0.59(+0.92%) |
May 17, 2005 | 63.42 | 63.98 | 63.31 | 63.72 | 397,071 | +0.22(+0.35%) |
May 16, 2005 | 63.35 | 63.57 | 63.10 | 63.50 | 337,011 | +0.16(+0.26%) |
May 13, 2005 | 64.31 | 64.39 | 62.77 | 63.33 | 631,642 | -0.86(-1.34%) |
May 12, 2005 | 64.91 | 65.18 | 64.16 | 64.19 | 336,471 | -0.79(-1.22%) |
May 11, 2005 | 64.28 | 65.04 | 64.09 | 64.99 | 361,305 | +0.71(+1.11%) |
May 10, 2005 | 64.31 | 64.62 | 64.05 | 64.28 | 526,909 | -0.25(-0.39%) |
May 09, 2005 | 63.72 | 64.53 | 63.61 | 64.53 | 502,884 | +0.70(+1.09%) |
May 06, 2005 | 63.47 | 63.92 | 63.36 | 63.83 | 295,846 | +0.44(+0.69%) |
May 05, 2005 | 62.74 | 63.74 | 62.65 | 63.39 | 579,276 | +0.47(+0.74%) |
May 04, 2005 | 61.76 | 62.99 | 61.65 | 62.93 | 349,968 | +1.27(+2.05%) |
May 03, 2005 | 62.05 | 62.26 | 61.36 | 61.66 | 580,895 | -0.39(-0.62%) |
May 02, 2005 | 60.83 | 62.05 | 60.83 | 62.05 | 615,312 | +1.14(+1.87%) |
Apr 29, 2005 | 61.09 | 61.09 | 59.42 | 60.90 | 1,014,542 | -0.05(-0.09%) |
Apr 28, 2005 | 61.35 | 61.96 | 60.67 | 60.96 | 486,149 | -0.27(-0.44%) |
Apr 27, 2005 | 60.76 | 61.65 | 60.21 | 61.22 | 459,020 | +0.16(+0.25%) |
Apr 26, 2005 | 62.39 | 62.45 | 60.95 | 61.07 | 488,308 | -1.44(-2.30%) |
Apr 25, 2005 | 62.14 | 62.65 | 61.94 | 62.50 | 531,632 | +0.14(+0.23%) |
Apr 22, 2005 | 61.05 | 62.36 | 60.82 | 62.36 | 633,667 | +1.20(+1.96%) |
Apr 21, 2005 | 61.62 | 61.79 | 60.90 | 61.16 | 843,810 | -0.27(-0.43%) |
Apr 20, 2005 | 62.32 | 62.34 | 61.35 | 61.43 | 786,449 | -0.89(-1.43%) |
Apr 19, 2005 | 61.33 | 62.56 | 61.29 | 62.32 | 1,402,436 | -1.42(-2.22%) |
Apr 18, 2005 | 62.58 | 63.78 | 62.13 | 63.73 | 954,212 | +1.16(+1.85%) |
Apr 15, 2005 | 62.63 | 62.97 | 62.42 | 62.58 | 494,382 | -0.17(-0.27%) |
Apr 14, 2005 | 62.68 | 62.97 | 62.50 | 62.75 | 398,285 | -0.04(-0.07%) |
Apr 13, 2005 | 64.13 | 64.23 | 62.61 | 62.79 | 329,453 | -1.50(-2.34%) |
Apr 12, 2005 | 63.36 | 64.45 | 63.11 | 64.30 | 637,581 | +1.12(+1.77%) |
Apr 11, 2005 | 63.27 | 63.41 | 62.92 | 63.18 | 383,169 | -0.09(-0.14%) |
Apr 08, 2005 | 63.68 | 63.87 | 63.04 | 63.27 | 300,435 | -0.41(-0.64%) |
Apr 07, 2005 | 62.71 | 63.74 | 62.67 | 63.68 | 390,053 | +0.86(+1.37%) |
Apr 06, 2005 | 62.94 | 63.46 | 62.74 | 62.82 | 358,875 | +0.02(+0.04%) |
Apr 05, 2005 | 63.02 | 63.19 | 62.64 | 62.79 | 229,982 | -0.04(-0.06%) |
Apr 04, 2005 | 62.07 | 63.25 | 61.47 | 62.83 | 743,125 | +0.84(+1.36%) |
Apr 01, 2005 | 63.21 | 63.39 | 61.17 | 61.99 | 719,776 | -1.07(-1.70%) |
Mar 31, 2005 | 63.76 | 64.13 | 63.00 | 63.06 | 420,825 | -0.63(-0.99%) |
Mar 30, 2005 | 63.60 | 63.76 | 63.35 | 63.69 | 429,193 | -0.28(-0.44%) |
Mar 29, 2005 | 64.22 | 64.39 | 63.88 | 63.97 | 342,139 | -0.43(-0.67%) |
Mar 28, 2005 | 63.07 | 64.96 | 63.07 | 64.40 | 462,934 | +1.12(+1.77%) |
Mar 24, 2005 | 63.57 | 63.85 | 63.27 | 63.28 | 188,683 | -0.42(-0.66%) |
Mar 23, 2005 | 64.09 | 64.39 | 63.70 | 63.70 | 479,805 | -0.38(-0.59%) |
Mar 22, 2005 | 64.83 | 64.93 | 63.94 | 64.08 | 487,633 | -0.73(-1.12%) |
Mar 21, 2005 | 64.50 | 65.02 | 64.40 | 64.81 | 278,165 | +0.16(+0.25%) |
Mar 18, 2005 | 65.02 | 65.22 | 64.18 | 64.65 | 790,228 | -0.61(-0.94%) |
Mar 17, 2005 | 65.94 | 66.04 | 65.19 | 65.26 | 813,172 | -0.67(-1.01%) |
Mar 16, 2005 | 66.66 | 66.66 | 65.79 | 65.93 | 633,262 | -0.54(-0.81%) |
Mar 15, 2005 | 66.42 | 66.72 | 66.17 | 66.47 | 663,630 | -0.22(-0.33%) |
Mar 14, 2005 | 65.91 | 66.85 | 65.72 | 66.69 | 392,752 | +0.93(+1.41%) |
Mar 11, 2005 | 65.68 | 65.93 | 65.28 | 65.76 | 339,575 | +0.20(+0.31%) |
Mar 10, 2005 | 65.21 | 65.84 | 65.21 | 65.56 | 211,897 | +0.33(+0.51%) |
Mar 09, 2005 | 65.09 | 65.56 | 65.02 | 65.23 | 272,227 | +0.07(+0.10%) |
Mar 08, 2005 | 65.14 | 65.37 | 65.10 | 65.16 | 282,349 | -0.10(-0.15%) |
Mar 07, 2005 | 64.99 | 65.51 | 64.99 | 65.26 | 227,013 | +0.19(+0.28%) |
Mar 04, 2005 | 64.25 | 65.19 | 64.02 | 65.08 | 338,225 | +1.02(+1.58%) |
Mar 03, 2005 | 64.69 | 64.78 | 63.91 | 64.06 | 228,903 | -0.64(-0.98%) |
Mar 02, 2005 | 64.31 | 64.81 | 63.57 | 64.70 | 416,236 | +0.24(+0.37%) |