Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 65.90 | 65.95 | 65.17 | 65.30 | 1,264,499 | -0.59(-0.89%) |
May 27, 2005 | 65.27 | 65.97 | 65.27 | 65.89 | 546,422 | +0.64(+0.97%) |
May 26, 2005 | 65.16 | 65.68 | 64.96 | 65.25 | 543,150 | +0.36(+0.55%) |
May 25, 2005 | 65.87 | 66.01 | 64.63 | 64.90 | 649,113 | -1.31(-1.98%) |
May 24, 2005 | 65.66 | 66.26 | 64.89 | 66.21 | 726,130 | +0.57(+0.87%) |
May 23, 2005 | 66.13 | 66.24 | 65.64 | 65.64 | 926,980 | -0.29(-0.45%) |
May 20, 2005 | 65.94 | 66.18 | 65.30 | 65.93 | 788,550 | -0.02(-0.04%) |
May 19, 2005 | 65.17 | 66.39 | 65.06 | 65.95 | 757,969 | +0.79(+1.22%) |
May 18, 2005 | 63.89 | 65.52 | 63.89 | 65.16 | 859,779 | +1.42(+2.23%) |
May 17, 2005 | 62.85 | 64.00 | 62.66 | 63.74 | 835,113 | +0.68(+1.08%) |
May 16, 2005 | 61.93 | 63.14 | 61.83 | 63.05 | 996,070 | +1.04(+1.68%) |
May 13, 2005 | 62.43 | 62.73 | 61.74 | 62.01 | 832,092 | -0.41(-0.66%) |
May 12, 2005 | 63.78 | 64.17 | 62.14 | 62.43 | 898,413 | -1.35(-2.12%) |
May 11, 2005 | 63.39 | 64.07 | 62.85 | 63.78 | 608,464 | -0.08(-0.12%) |
May 10, 2005 | 64.75 | 64.75 | 63.54 | 63.86 | 736,450 | -0.90(-1.39%) |
May 09, 2005 | 63.96 | 64.75 | 63.81 | 64.75 | 776,846 | +0.79(+1.24%) |
May 06, 2005 | 63.45 | 64.35 | 63.44 | 63.96 | 907,726 | +0.92(+1.46%) |
May 05, 2005 | 63.15 | 64.52 | 62.66 | 63.04 | 999,467 | -0.11(-0.18%) |
May 04, 2005 | 58.17 | 63.77 | 58.17 | 63.15 | 3,673,315 | +7.09(+12.64%) |
May 03, 2005 | 56.94 | 56.97 | 55.83 | 56.06 | 771,435 | -0.80(-1.41%) |
May 02, 2005 | 56.31 | 57.09 | 55.86 | 56.86 | 816,739 | +0.56(+0.99%) |
Apr 29, 2005 | 56.53 | 56.98 | 55.48 | 56.31 | 1,538,969 | -0.04(-0.07%) |
Apr 28, 2005 | 57.65 | 58.07 | 56.28 | 56.35 | 694,291 | -1.84(-3.17%) |
Apr 27, 2005 | 57.74 | 58.55 | 56.50 | 58.19 | 695,298 | +0.10(+0.16%) |
Apr 26, 2005 | 57.93 | 58.84 | 57.55 | 58.09 | 626,083 | -0.29(-0.50%) |
Apr 25, 2005 | 57.21 | 58.40 | 56.85 | 58.39 | 450,779 | +1.47(+2.58%) |
Apr 22, 2005 | 57.58 | 57.77 | 56.39 | 56.92 | 571,717 | -0.86(-1.49%) |
Apr 21, 2005 | 57.77 | 57.90 | 56.39 | 57.78 | 950,513 | +0.69(+1.21%) |
Apr 20, 2005 | 57.99 | 58.02 | 57.00 | 57.09 | 1,710,497 | -0.87(-1.51%) |
Apr 19, 2005 | 57.23 | 58.19 | 57.23 | 57.96 | 1,267,519 | +0.82(+1.43%) |
Apr 18, 2005 | 55.86 | 57.24 | 55.86 | 57.14 | 1,090,077 | +1.36(+2.44%) |
Apr 15, 2005 | 56.42 | 57.20 | 55.77 | 55.78 | 1,259,213 | -1.31(-2.30%) |
Apr 14, 2005 | 57.49 | 57.97 | 56.98 | 57.09 | 913,766 | -0.54(-0.94%) |
Apr 13, 2005 | 58.56 | 58.56 | 57.50 | 57.63 | 901,685 | -1.03(-1.75%) |
Apr 12, 2005 | 58.62 | 58.96 | 57.41 | 58.66 | 1,100,270 | +0.02(+0.03%) |
Apr 11, 2005 | 59.44 | 59.45 | 58.15 | 58.64 | 1,165,584 | -0.80(-1.35%) |
Apr 08, 2005 | 60.48 | 60.79 | 59.18 | 59.45 | 848,327 | -1.03(-1.70%) |
Apr 07, 2005 | 60.15 | 60.51 | 59.35 | 60.47 | 1,145,575 | +0.40(+0.66%) |
Apr 06, 2005 | 60.61 | 60.87 | 59.94 | 60.07 | 616,015 | -0.45(-0.75%) |
Apr 05, 2005 | 60.87 | 61.62 | 60.47 | 60.53 | 586,945 | -0.46(-0.76%) |
Apr 04, 2005 | 60.55 | 61.32 | 59.60 | 60.99 | 1,110,589 | +0.44(+0.72%) |
Apr 01, 2005 | 62.49 | 62.66 | 60.49 | 60.55 | 1,118,392 | -1.54(-2.48%) |
Mar 31, 2005 | 61.86 | 62.25 | 61.46 | 62.09 | 803,022 | +0.16(+0.26%) |
Mar 30, 2005 | 60.98 | 62.23 | 60.98 | 61.93 | 980,339 | +0.95(+1.56%) |
Mar 29, 2005 | 61.99 | 62.28 | 60.87 | 60.98 | 876,139 | -1.01(-1.63%) |
Mar 28, 2005 | 63.01 | 63.02 | 61.77 | 61.99 | 1,113,987 | -1.03(-1.63%) |
Mar 24, 2005 | 63.32 | 63.58 | 62.96 | 63.01 | 1,299,232 | -0.26(-0.41%) |
Mar 23, 2005 | 64.48 | 64.48 | 62.90 | 63.28 | 1,402,929 | -1.21(-1.87%) |
Mar 22, 2005 | 66.20 | 66.62 | 64.43 | 64.48 | 715,433 | -1.72(-2.59%) |
Mar 21, 2005 | 66.83 | 66.83 | 65.29 | 66.20 | 813,845 | -0.63(-0.94%) |
Mar 18, 2005 | 67.07 | 67.12 | 66.36 | 66.83 | 1,227,878 | -0.02(-0.02%) |
Mar 17, 2005 | 65.45 | 67.60 | 65.00 | 66.84 | 1,367,944 | +1.25(+1.90%) |
Mar 16, 2005 | 65.15 | 66.72 | 65.15 | 65.60 | 2,362,630 | +0.56(+0.86%) |
Mar 15, 2005 | 63.70 | 65.17 | 63.63 | 65.04 | 1,462,203 | +1.88(+2.97%) |
Mar 14, 2005 | 63.01 | 63.42 | 62.64 | 63.16 | 720,971 | +0.43(+0.68%) |
Mar 11, 2005 | 63.69 | 63.96 | 62.40 | 62.74 | 504,516 | -0.56(-0.88%) |
Mar 10, 2005 | 63.59 | 63.87 | 62.72 | 63.29 | 494,826 | -0.16(-0.25%) |
Mar 09, 2005 | 64.52 | 64.53 | 63.12 | 63.45 | 829,701 | -1.19(-1.84%) |
Mar 08, 2005 | 65.33 | 65.43 | 64.39 | 64.64 | 649,993 | -0.68(-1.03%) |
Mar 07, 2005 | 65.83 | 66.09 | 64.98 | 65.32 | 534,341 | -0.44(-0.66%) |
Mar 04, 2005 | 65.40 | 66.41 | 65.29 | 65.75 | 839,266 | +0.95(+1.47%) |
Mar 03, 2005 | 65.66 | 65.93 | 64.05 | 64.80 | 756,082 | -0.06(-0.10%) |
Mar 02, 2005 | 64.69 | 65.16 | 64.20 | 64.87 | 756,962 | -0.22(-0.34%) |