Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 70.20 | 70.27 | 70.07 | 70.22 | 95,765 | +0.19(+0.27%) |
May 27, 2005 | 70.06 | 70.16 | 69.94 | 70.03 | 205,587 | -0.05(-0.07%) |
May 26, 2005 | 70.03 | 70.11 | 69.91 | 70.08 | 101,768 | -0.01(-0.01%) |
May 25, 2005 | 70.23 | 70.23 | 70.00 | 70.09 | 150,090 | -0.01(-0.02%) |
May 24, 2005 | 70.09 | 70.14 | 69.94 | 70.10 | 119,340 | +0.12(+0.18%) |
May 23, 2005 | 69.80 | 69.99 | 69.79 | 69.98 | 152,726 | +0.23(+0.33%) |
May 20, 2005 | 69.87 | 69.87 | 69.66 | 69.75 | 166,344 | -0.08(-0.12%) |
May 19, 2005 | 69.88 | 69.91 | 69.69 | 69.83 | 94,007 | -0.17(-0.24%) |
May 18, 2005 | 69.93 | 70.03 | 69.82 | 70.00 | 484,389 | +0.18(+0.26%) |
May 17, 2005 | 69.84 | 69.89 | 69.74 | 69.82 | 145,551 | +0.08(+0.12%) |
May 16, 2005 | 69.84 | 69.87 | 69.71 | 69.73 | 121,243 | -0.10(-0.15%) |
May 13, 2005 | 69.84 | 69.89 | 69.74 | 69.84 | 77,461 | +0.07(+0.10%) |
May 12, 2005 | 69.55 | 69.77 | 69.42 | 69.77 | 122,561 | +0.16(+0.24%) |
May 11, 2005 | 69.68 | 69.75 | 69.48 | 69.60 | 111,140 | +0.12(+0.17%) |
May 10, 2005 | 69.57 | 69.62 | 69.36 | 69.49 | 195,776 | +0.08(+0.11%) |
May 09, 2005 | 69.41 | 69.43 | 69.32 | 69.41 | 102,940 | -0.05(-0.08%) |
May 06, 2005 | 69.54 | 69.56 | 69.34 | 69.47 | 102,500 | -0.26(-0.37%) |
May 05, 2005 | 69.73 | 69.86 | 69.59 | 69.73 | 126,515 | +0.05(+0.07%) |
May 04, 2005 | 69.60 | 69.72 | 69.42 | 69.68 | 93,568 | +0.08(+0.11%) |
May 03, 2005 | 69.71 | 69.71 | 69.43 | 69.60 | 1,036,868 | -0.05(-0.07%) |
May 02, 2005 | 69.72 | 69.73 | 69.56 | 69.65 | 80,243 | -0.23(-0.32%) |
Apr 29, 2005 | 69.87 | 69.97 | 69.69 | 69.88 | 221,108 | -0.12(-0.17%) |
Apr 28, 2005 | 69.79 | 69.99 | 69.72 | 69.99 | 111,140 | +0.18(+0.25%) |
Apr 27, 2005 | 69.83 | 69.90 | 69.62 | 69.82 | 103,232 | +0.29(+0.41%) |
Apr 26, 2005 | 69.74 | 69.74 | 69.53 | 69.53 | 100,743 | -0.17(-0.24%) |
Apr 25, 2005 | 69.66 | 69.72 | 69.56 | 69.70 | 92,836 | -0.03(-0.04%) |
Apr 22, 2005 | 69.69 | 69.74 | 69.49 | 69.73 | 64,575 | +0.14(+0.21%) |
Apr 21, 2005 | 69.46 | 69.73 | 69.46 | 69.58 | 160,340 | -0.17(-0.24%) |
Apr 20, 2005 | 69.62 | 69.76 | 69.46 | 69.75 | 168,247 | +0.05(+0.07%) |
Apr 19, 2005 | 69.57 | 69.79 | 69.46 | 69.71 | 147,308 | +0.09(+0.13%) |
Apr 18, 2005 | 69.72 | 69.73 | 69.47 | 69.62 | 224,623 | -0.08(-0.12%) |
Apr 15, 2005 | 69.61 | 69.70 | 69.39 | 69.70 | 215,105 | +0.25(+0.35%) |
Apr 14, 2005 | 69.43 | 69.49 | 69.28 | 69.45 | 271,773 | +0.06(+0.09%) |
Apr 13, 2005 | 69.44 | 69.46 | 69.23 | 69.39 | 109,236 | +0.10(+0.14%) |
Apr 12, 2005 | 69.04 | 69.39 | 68.98 | 69.30 | 220,523 | +0.19(+0.28%) |
Apr 11, 2005 | 69.01 | 69.13 | 68.88 | 69.10 | 120,365 | +0.13(+0.19%) |
Apr 08, 2005 | 68.97 | 69.02 | 68.80 | 68.98 | 191,237 | +0.00(+0.00%) |
Apr 07, 2005 | 69.19 | 69.26 | 68.98 | 68.98 | 345,427 | -0.08(-0.12%) |
Apr 06, 2005 | 69.07 | 69.10 | 68.90 | 69.06 | 409,417 | +0.18(+0.26%) |
Apr 05, 2005 | 69.02 | 69.02 | 68.80 | 68.88 | 68,089 | -0.14(-0.20%) |
Apr 04, 2005 | 69.04 | 69.14 | 68.84 | 69.02 | 567,122 | -0.08(-0.12%) |
Apr 01, 2005 | 69.14 | 69.15 | 68.78 | 69.10 | 149,651 | +0.17(+0.25%) |
Mar 31, 2005 | 69.13 | 69.16 | 68.84 | 68.93 | 187,576 | +0.03(+0.05%) |
Mar 30, 2005 | 68.98 | 69.04 | 68.70 | 68.89 | 78,339 | +0.20(+0.30%) |
Mar 29, 2005 | 68.83 | 68.89 | 68.64 | 68.69 | 396,238 | -0.04(-0.06%) |
Mar 28, 2005 | 68.78 | 68.78 | 68.57 | 68.73 | 121,683 | -0.14(-0.20%) |
Mar 24, 2005 | 68.74 | 68.97 | 68.67 | 68.87 | 148,626 | +0.04(+0.06%) |
Mar 23, 2005 | 68.71 | 68.82 | 68.46 | 68.82 | 232,530 | +0.09(+0.13%) |
Mar 22, 2005 | 69.25 | 69.26 | 68.62 | 68.74 | 265,769 | -0.38(-0.54%) |
Mar 21, 2005 | 69.20 | 69.20 | 69.04 | 69.11 | 156,240 | +0.00(+0.00%) |
Mar 18, 2005 | 69.11 | 69.18 | 68.94 | 69.11 | 118,315 | -0.05(-0.07%) |
Mar 17, 2005 | 69.31 | 69.36 | 69.05 | 69.16 | 280,705 | -0.01(-0.02%) |
Mar 16, 2005 | 69.13 | 69.31 | 69.00 | 69.17 | 138,522 | +0.05(+0.07%) |
Mar 15, 2005 | 69.25 | 69.26 | 69.01 | 69.13 | 158,144 | +0.01(+0.02%) |
Mar 14, 2005 | 69.08 | 69.15 | 68.93 | 69.11 | 190,212 | -0.03(-0.04%) |
Mar 11, 2005 | 69.24 | 69.24 | 68.97 | 69.14 | 128,272 | +0.05(+0.08%) |
Mar 10, 2005 | 69.28 | 69.28 | 69.02 | 69.08 | 253,323 | -0.08(-0.12%) |
Mar 09, 2005 | 69.43 | 69.45 | 69.10 | 69.17 | 161,951 | -0.42(-0.61%) |
Mar 08, 2005 | 69.58 | 69.62 | 69.49 | 69.59 | 141,304 | -0.15(-0.22%) |
Mar 07, 2005 | 69.75 | 69.84 | 69.60 | 69.74 | 297,252 | +0.02(+0.03%) |
Mar 04, 2005 | 69.69 | 69.80 | 69.58 | 69.72 | 857,345 | +0.20(+0.28%) |
Mar 03, 2005 | 69.62 | 69.62 | 69.35 | 69.52 | 176,740 | +0.05(+0.08%) |
Mar 02, 2005 | 69.39 | 69.58 | 69.39 | 69.47 | 250,394 | -0.09(-0.13%) |