Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 66.45 | 67.34 | 65.42 | 65.86 | 390,663 | -0.86(-1.28%) |
May 27, 2005 | 65.74 | 67.38 | 65.71 | 66.72 | 118,085 | +0.58(+0.87%) |
May 26, 2005 | 65.44 | 66.52 | 65.40 | 66.14 | 203,235 | +0.91(+1.39%) |
May 25, 2005 | 65.39 | 66.05 | 65.11 | 65.24 | 184,667 | -0.72(-1.09%) |
May 24, 2005 | 66.30 | 66.34 | 65.83 | 65.96 | 244,761 | +0.12(+0.18%) |
May 23, 2005 | 65.79 | 66.32 | 65.47 | 65.83 | 369,289 | -0.08(-0.11%) |
May 20, 2005 | 65.79 | 66.35 | 64.94 | 65.91 | 230,009 | +0.08(+0.13%) |
May 19, 2005 | 66.62 | 66.99 | 63.99 | 65.83 | 1,250,611 | -2.29(-3.37%) |
May 18, 2005 | 67.76 | 68.15 | 67.19 | 68.12 | 213,720 | +0.12(+0.18%) |
May 17, 2005 | 68.03 | 68.17 | 67.07 | 68.00 | 145,930 | -0.17(-0.24%) |
May 16, 2005 | 67.63 | 68.69 | 67.45 | 68.17 | 276,042 | +0.14(+0.21%) |
May 13, 2005 | 66.43 | 68.06 | 66.05 | 68.02 | 345,392 | +1.58(+2.38%) |
May 12, 2005 | 65.74 | 66.64 | 65.74 | 66.44 | 163,530 | +0.30(+0.45%) |
May 11, 2005 | 65.16 | 67.08 | 63.79 | 66.14 | 295,725 | +1.53(+2.37%) |
May 10, 2005 | 65.06 | 65.06 | 63.74 | 64.62 | 471,035 | -0.27(-0.41%) |
May 09, 2005 | 63.03 | 65.66 | 62.97 | 64.88 | 292,055 | +1.51(+2.39%) |
May 06, 2005 | 63.87 | 64.27 | 63.36 | 63.37 | 313,813 | -0.27(-0.43%) |
May 05, 2005 | 64.84 | 65.18 | 63.06 | 63.64 | 1,122,602 | -0.42(-0.65%) |
May 04, 2005 | 64.73 | 66.27 | 58.48 | 64.06 | 9,974,680 | -14.23(-18.18%) |
May 03, 2005 | 82.37 | 82.69 | 77.98 | 78.29 | 255,275 | -3.97(-4.83%) |
May 02, 2005 | 81.16 | 82.90 | 81.01 | 82.26 | 129,310 | +1.04(+1.29%) |
Apr 29, 2005 | 81.85 | 82.07 | 79.61 | 81.22 | 110,122 | -0.55(-0.68%) |
Apr 28, 2005 | 83.06 | 83.66 | 81.77 | 81.77 | 94,371 | -1.29(-1.55%) |
Apr 27, 2005 | 82.29 | 83.06 | 80.66 | 83.06 | 81,386 | +0.54(+0.65%) |
Apr 26, 2005 | 84.41 | 84.41 | 82.29 | 82.52 | 76,513 | -1.61(-1.92%) |
Apr 25, 2005 | 82.88 | 84.37 | 82.22 | 84.13 | 127,658 | +1.31(+1.58%) |
Apr 22, 2005 | 83.00 | 83.13 | 82.19 | 82.82 | 57,532 | +0.27(+0.33%) |
Apr 21, 2005 | 81.80 | 83.16 | 81.80 | 82.55 | 135,765 | +0.90(+1.10%) |
Apr 20, 2005 | 82.90 | 83.14 | 81.51 | 81.65 | 85,196 | -1.25(-1.51%) |
Apr 19, 2005 | 83.39 | 83.39 | 82.39 | 82.90 | 89,765 | -0.21(-0.26%) |
Apr 18, 2005 | 83.51 | 84.26 | 82.65 | 83.11 | 196,231 | +0.01(+0.01%) |
Apr 15, 2005 | 85.62 | 85.68 | 83.07 | 83.10 | 100,362 | -1.32(-1.57%) |
Apr 14, 2005 | 85.87 | 86.09 | 83.88 | 84.43 | 166,652 | -1.43(-1.67%) |
Apr 13, 2005 | 86.41 | 86.87 | 85.85 | 85.86 | 121,012 | -0.39(-0.45%) |
Apr 12, 2005 | 84.75 | 86.35 | 83.66 | 86.24 | 72,695 | +0.98(+1.15%) |
Apr 11, 2005 | 84.52 | 85.32 | 83.72 | 85.27 | 60,642 | +1.47(+1.75%) |
Apr 08, 2005 | 86.49 | 86.49 | 83.73 | 83.80 | 113,382 | -2.32(-2.69%) |
Apr 07, 2005 | 86.31 | 86.38 | 85.46 | 86.12 | 127,876 | +0.23(+0.26%) |
Apr 06, 2005 | 87.06 | 87.22 | 85.75 | 85.89 | 75,278 | -1.29(-1.48%) |
Apr 05, 2005 | 85.75 | 87.21 | 85.75 | 87.18 | 84,350 | +1.21(+1.41%) |
Apr 04, 2005 | 85.11 | 86.28 | 84.21 | 85.96 | 71,896 | +1.07(+1.26%) |
Apr 01, 2005 | 86.11 | 86.38 | 84.41 | 84.90 | 104,441 | -0.89(-1.04%) |
Mar 31, 2005 | 85.84 | 86.07 | 84.68 | 85.79 | 109,418 | +0.04(+0.04%) |
Mar 30, 2005 | 85.97 | 87.02 | 85.38 | 85.75 | 153,293 | +0.19(+0.22%) |
Mar 29, 2005 | 83.59 | 85.84 | 83.28 | 85.56 | 418,141 | +0.39(+0.45%) |
Mar 28, 2005 | 83.21 | 85.34 | 82.91 | 85.18 | 164,317 | +2.09(+2.51%) |
Mar 24, 2005 | 83.09 | 83.60 | 83.07 | 83.09 | 98,726 | -0.38(-0.45%) |
Mar 23, 2005 | 82.85 | 83.54 | 82.71 | 83.47 | 132,511 | +0.24(+0.29%) |
Mar 22, 2005 | 83.33 | 83.55 | 82.68 | 83.22 | 108,222 | -0.20(-0.25%) |
Mar 21, 2005 | 83.05 | 83.71 | 83.05 | 83.43 | 144,189 | +0.28(+0.34%) |
Mar 18, 2005 | 83.23 | 83.73 | 82.82 | 83.15 | 177,159 | -0.44(-0.53%) |
Mar 17, 2005 | 81.28 | 84.37 | 80.94 | 83.59 | 221,746 | +2.18(+2.68%) |
Mar 16, 2005 | 78.79 | 81.69 | 78.24 | 81.41 | 246,432 | +2.98(+3.80%) |
Mar 15, 2005 | 79.89 | 80.61 | 78.30 | 78.42 | 116,634 | -1.74(-2.17%) |
Mar 14, 2005 | 78.87 | 80.89 | 78.87 | 80.17 | 91,518 | +0.94(+1.18%) |
Mar 11, 2005 | 79.66 | 80.35 | 77.75 | 79.23 | 75,746 | -0.73(-0.92%) |
Mar 10, 2005 | 80.27 | 81.11 | 79.34 | 79.96 | 69,201 | -0.45(-0.56%) |
Mar 09, 2005 | 81.69 | 81.69 | 80.38 | 80.42 | 42,387 | -1.01(-1.25%) |
Mar 08, 2005 | 82.95 | 82.95 | 81.21 | 81.43 | 58,349 | -1.35(-1.63%) |
Mar 07, 2005 | 83.02 | 83.21 | 82.48 | 82.78 | 124,063 | +0.14(+0.16%) |
Mar 04, 2005 | 82.82 | 83.63 | 82.20 | 82.64 | 138,181 | +0.27(+0.33%) |
Mar 03, 2005 | 81.94 | 82.77 | 81.09 | 82.37 | 114,512 | +0.34(+0.42%) |
Mar 02, 2005 | 81.20 | 82.54 | 81.20 | 82.03 | 92,449 | +0.61(+0.75%) |