Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 64.15 | 64.84 | 63.87 | 64.59 | 143,015 | +0.44(+0.68%) |
May 27, 2005 | 64.21 | 64.30 | 63.96 | 64.16 | 181,427 | +0.09(+0.14%) |
May 26, 2005 | 63.38 | 64.25 | 63.38 | 64.07 | 801,297 | +0.69(+1.08%) |
May 25, 2005 | 63.92 | 63.95 | 63.19 | 63.38 | 337,557 | -0.52(-0.82%) |
May 24, 2005 | 63.19 | 64.01 | 62.80 | 63.91 | 411,078 | +0.72(+1.13%) |
May 23, 2005 | 62.80 | 63.32 | 62.65 | 63.19 | 431,420 | +0.29(+0.46%) |
May 20, 2005 | 62.84 | 63.03 | 62.31 | 62.90 | 128,765 | -0.01(-0.02%) |
May 19, 2005 | 62.75 | 63.19 | 62.46 | 62.91 | 1,020,105 | +0.06(+0.09%) |
May 18, 2005 | 61.40 | 63.00 | 61.40 | 62.85 | 616,565 | +1.66(+2.71%) |
May 17, 2005 | 61.06 | 61.26 | 60.00 | 61.20 | 512,582 | -0.11(-0.17%) |
May 16, 2005 | 59.56 | 61.30 | 59.52 | 61.30 | 348,399 | +1.68(+2.83%) |
May 13, 2005 | 60.01 | 60.04 | 59.12 | 59.62 | 394,246 | -0.27(-0.45%) |
May 12, 2005 | 60.83 | 61.41 | 59.84 | 59.89 | 726,744 | -0.94(-1.54%) |
May 11, 2005 | 60.92 | 61.03 | 60.43 | 60.83 | 831,140 | +0.00(+0.00%) |
May 10, 2005 | 61.25 | 61.25 | 60.58 | 60.83 | 421,404 | -0.57(-0.93%) |
May 09, 2005 | 60.97 | 61.45 | 60.72 | 61.40 | 405,915 | +0.43(+0.70%) |
May 06, 2005 | 61.74 | 61.77 | 60.85 | 60.97 | 438,648 | -0.62(-1.01%) |
May 05, 2005 | 62.08 | 62.14 | 60.91 | 61.59 | 503,702 | -0.57(-0.92%) |
May 04, 2005 | 60.24 | 62.19 | 60.24 | 62.16 | 964,861 | +2.12(+3.53%) |
May 03, 2005 | 60.67 | 60.96 | 59.67 | 60.04 | 465,599 | -0.52(-0.86%) |
May 02, 2005 | 60.70 | 60.77 | 60.14 | 60.57 | 427,496 | +0.01(+0.02%) |
Apr 29, 2005 | 59.99 | 60.60 | 59.76 | 60.56 | 515,164 | +0.80(+1.35%) |
Apr 28, 2005 | 60.49 | 60.49 | 59.75 | 59.75 | 379,790 | -0.73(-1.20%) |
Apr 27, 2005 | 60.28 | 60.84 | 59.20 | 60.48 | 487,284 | +0.19(+0.32%) |
Apr 26, 2005 | 59.80 | 61.06 | 59.80 | 60.28 | 593,951 | -0.29(-0.48%) |
Apr 25, 2005 | 59.39 | 61.00 | 59.27 | 60.58 | 681,206 | +1.42(+2.41%) |
Apr 22, 2005 | 59.27 | 60.05 | 58.92 | 59.15 | 882,047 | +1.02(+1.75%) |
Apr 21, 2005 | 57.08 | 58.22 | 56.67 | 58.13 | 569,892 | +1.30(+2.28%) |
Apr 20, 2005 | 57.62 | 57.72 | 56.82 | 56.84 | 661,793 | -0.76(-1.31%) |
Apr 19, 2005 | 58.44 | 59.75 | 57.33 | 57.59 | 1,136,376 | +1.26(+2.23%) |
Apr 18, 2005 | 55.41 | 56.58 | 55.41 | 56.33 | 538,191 | +1.06(+1.91%) |
Apr 15, 2005 | 56.46 | 56.64 | 55.28 | 55.28 | 472,827 | -1.32(-2.33%) |
Apr 14, 2005 | 56.80 | 57.19 | 56.41 | 56.59 | 900,427 | +0.13(+0.22%) |
Apr 13, 2005 | 58.35 | 58.35 | 56.17 | 56.47 | 1,103,746 | -1.73(-2.98%) |
Apr 12, 2005 | 58.40 | 58.49 | 56.86 | 58.20 | 901,460 | -0.30(-0.51%) |
Apr 11, 2005 | 59.46 | 59.52 | 58.34 | 58.50 | 512,995 | -0.92(-1.55%) |
Apr 08, 2005 | 59.81 | 59.82 | 59.26 | 59.42 | 375,040 | -0.38(-0.63%) |
Apr 07, 2005 | 59.76 | 59.97 | 59.44 | 59.80 | 478,093 | +0.05(+0.08%) |
Apr 06, 2005 | 60.65 | 60.65 | 59.66 | 59.75 | 772,178 | -0.90(-1.48%) |
Apr 05, 2005 | 60.79 | 61.15 | 60.53 | 60.65 | 611,918 | -0.14(-0.22%) |
Apr 04, 2005 | 59.65 | 61.02 | 59.27 | 60.79 | 393,214 | +1.14(+1.92%) |
Apr 01, 2005 | 60.31 | 60.96 | 59.32 | 59.65 | 457,235 | -0.43(-0.71%) |
Mar 31, 2005 | 58.91 | 60.15 | 58.85 | 60.07 | 457,751 | +1.06(+1.79%) |
Mar 30, 2005 | 58.17 | 59.02 | 58.11 | 59.02 | 753,488 | +1.08(+1.87%) |
Mar 29, 2005 | 59.22 | 59.23 | 57.93 | 57.93 | 641,554 | -1.29(-2.17%) |
Mar 28, 2005 | 59.95 | 60.09 | 58.98 | 59.22 | 628,543 | -0.68(-1.13%) |
Mar 24, 2005 | 59.56 | 60.68 | 59.56 | 59.90 | 212,405 | +0.22(+0.37%) |
Mar 23, 2005 | 59.99 | 60.02 | 59.28 | 59.67 | 322,894 | -0.62(-1.03%) |
Mar 22, 2005 | 61.06 | 61.22 | 60.24 | 60.29 | 423,985 | -0.96(-1.57%) |
Mar 21, 2005 | 62.17 | 62.27 | 61.04 | 61.25 | 286,546 | -1.03(-1.65%) |
Mar 18, 2005 | 62.64 | 62.66 | 62.05 | 62.28 | 234,193 | -0.25(-0.40%) |
Mar 17, 2005 | 62.62 | 62.84 | 62.08 | 62.53 | 198,156 | -0.08(-0.12%) |
Mar 16, 2005 | 62.80 | 62.80 | 62.34 | 62.61 | 249,063 | -0.34(-0.54%) |
Mar 15, 2005 | 62.85 | 63.61 | 62.46 | 62.95 | 452,175 | +0.34(+0.54%) |
Mar 14, 2005 | 62.51 | 62.71 | 62.42 | 62.61 | 352,116 | +0.10(+0.15%) |
Mar 11, 2005 | 63.56 | 63.58 | 62.42 | 62.51 | 369,051 | -0.92(-1.45%) |
Mar 10, 2005 | 63.42 | 63.58 | 62.97 | 63.43 | 133,721 | +0.06(+0.09%) |
Mar 09, 2005 | 63.78 | 63.82 | 63.31 | 63.37 | 272,296 | -0.41(-0.64%) |
Mar 08, 2005 | 63.77 | 64.13 | 63.70 | 63.78 | 188,036 | -0.08(-0.12%) |
Mar 07, 2005 | 64.09 | 64.26 | 63.57 | 63.86 | 192,889 | -0.23(-0.36%) |
Mar 04, 2005 | 63.48 | 64.53 | 63.43 | 64.09 | 303,894 | +0.80(+1.27%) |
Mar 03, 2005 | 63.63 | 63.82 | 62.61 | 63.29 | 247,307 | -0.32(-0.50%) |
Mar 02, 2005 | 63.87 | 64.16 | 63.53 | 63.61 | 323,720 | -0.33(-0.52%) |