Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 75.19 | 75.42 | 75.18 | 75.35 | 170,307 | +0.33(+0.44%) |
May 27, 2005 | 74.83 | 75.11 | 74.79 | 75.02 | 107,937 | +0.19(+0.25%) |
May 26, 2005 | 74.99 | 75.07 | 74.79 | 74.83 | 123,459 | -0.25(-0.33%) |
May 25, 2005 | 75.38 | 75.44 | 75.07 | 75.07 | 133,711 | -0.27(-0.36%) |
May 24, 2005 | 75.39 | 75.46 | 75.18 | 75.35 | 163,330 | +0.23(+0.31%) |
May 23, 2005 | 75.07 | 75.28 | 75.07 | 75.11 | 264,717 | +0.09(+0.12%) |
May 20, 2005 | 74.87 | 75.02 | 74.78 | 75.02 | 114,915 | +0.27(+0.37%) |
May 19, 2005 | 74.69 | 74.86 | 74.65 | 74.75 | 201,493 | -0.08(-0.10%) |
May 18, 2005 | 75.16 | 75.21 | 74.83 | 74.83 | 139,122 | -0.11(-0.15%) |
May 17, 2005 | 74.94 | 75.14 | 74.89 | 74.94 | 188,107 | +0.16(+0.22%) |
May 16, 2005 | 74.87 | 74.90 | 74.75 | 74.78 | 160,767 | -0.03(-0.04%) |
May 13, 2005 | 74.92 | 74.99 | 74.58 | 74.80 | 201,208 | +0.02(+0.03%) |
May 12, 2005 | 74.66 | 74.79 | 74.44 | 74.78 | 207,473 | -0.01(-0.02%) |
May 11, 2005 | 74.83 | 75.00 | 74.75 | 74.80 | 149,090 | +0.08(+0.10%) |
May 10, 2005 | 74.54 | 74.72 | 74.51 | 74.72 | 179,706 | +0.25(+0.34%) |
May 09, 2005 | 74.37 | 74.47 | 74.30 | 74.47 | 162,191 | +0.04(+0.05%) |
May 06, 2005 | 74.31 | 74.47 | 74.28 | 74.43 | 145,245 | -0.26(-0.35%) |
May 05, 2005 | 74.59 | 74.73 | 74.49 | 74.69 | 151,653 | +0.08(+0.10%) |
May 04, 2005 | 74.44 | 74.71 | 74.37 | 74.61 | 178,282 | -0.18(-0.23%) |
May 03, 2005 | 74.79 | 74.85 | 74.58 | 74.79 | 125,167 | -0.03(-0.04%) |
May 02, 2005 | 74.82 | 74.93 | 74.59 | 74.82 | 161,336 | -0.25(-0.34%) |
Apr 29, 2005 | 75.28 | 75.46 | 75.00 | 75.07 | 115,199 | -0.26(-0.34%) |
Apr 28, 2005 | 74.82 | 75.33 | 74.76 | 75.33 | 202,917 | +0.58(+0.77%) |
Apr 27, 2005 | 74.85 | 74.92 | 74.60 | 74.76 | 123,031 | +0.00(+0.00%) |
Apr 26, 2005 | 75.02 | 75.04 | 74.61 | 74.76 | 104,092 | -0.25(-0.33%) |
Apr 25, 2005 | 75.11 | 75.14 | 74.95 | 75.00 | 184,120 | -0.11(-0.15%) |
Apr 22, 2005 | 75.02 | 75.11 | 74.87 | 75.11 | 141,543 | +0.49(+0.66%) |
Apr 21, 2005 | 74.92 | 74.99 | 74.62 | 74.62 | 173,725 | -0.58(-0.77%) |
Apr 20, 2005 | 74.82 | 75.21 | 74.79 | 75.20 | 229,403 | +0.13(+0.17%) |
Apr 19, 2005 | 74.83 | 75.07 | 74.79 | 75.07 | 189,104 | +0.42(+0.56%) |
Apr 18, 2005 | 74.80 | 74.85 | 74.58 | 74.65 | 205,337 | +0.00(+0.00%) |
Apr 15, 2005 | 74.44 | 74.65 | 74.26 | 74.65 | 236,095 | +0.42(+0.57%) |
Apr 14, 2005 | 74.05 | 74.23 | 73.79 | 74.23 | 212,030 | +0.14(+0.19%) |
Apr 13, 2005 | 74.23 | 74.26 | 73.98 | 74.09 | 214,593 | -0.07(-0.09%) |
Apr 12, 2005 | 73.63 | 74.16 | 73.60 | 74.16 | 202,917 | +0.40(+0.54%) |
Apr 11, 2005 | 73.56 | 73.84 | 73.53 | 73.76 | 132,572 | +0.20(+0.27%) |
Apr 08, 2005 | 73.36 | 73.56 | 73.18 | 73.56 | 378,778 | +0.07(+0.10%) |
Apr 07, 2005 | 73.77 | 73.92 | 73.39 | 73.49 | 181,272 | -0.29(-0.39%) |
Apr 06, 2005 | 73.83 | 73.90 | 73.74 | 73.78 | 265,144 | +0.04(+0.06%) |
Apr 05, 2005 | 73.81 | 73.88 | 73.60 | 73.74 | 145,815 | -0.20(-0.27%) |
Apr 04, 2005 | 73.88 | 74.05 | 73.85 | 73.93 | 582,122 | +0.08(+0.10%) |
Apr 01, 2005 | 74.06 | 74.10 | 73.54 | 73.86 | 334,065 | -0.11(-0.15%) |
Mar 31, 2005 | 73.63 | 73.98 | 73.60 | 73.97 | 317,120 | +0.54(+0.74%) |
Mar 30, 2005 | 73.23 | 73.43 | 73.14 | 73.43 | 227,836 | +0.29(+0.40%) |
Mar 29, 2005 | 73.02 | 73.19 | 72.90 | 73.13 | 156,068 | +0.20(+0.27%) |
Mar 28, 2005 | 72.96 | 73.02 | 72.92 | 72.94 | 212,600 | -0.31(-0.42%) |
Mar 24, 2005 | 73.20 | 73.27 | 73.08 | 73.25 | 244,212 | +0.25(+0.34%) |
Mar 23, 2005 | 72.86 | 73.11 | 72.79 | 73.00 | 409,963 | -0.22(-0.31%) |
Mar 22, 2005 | 73.86 | 73.92 | 73.21 | 73.22 | 241,934 | -0.49(-0.67%) |
Mar 21, 2005 | 73.84 | 73.84 | 73.69 | 73.72 | 173,725 | -0.13(-0.18%) |
Mar 18, 2005 | 73.91 | 73.98 | 73.81 | 73.85 | 148,093 | -0.11(-0.15%) |
Mar 17, 2005 | 74.06 | 74.18 | 73.92 | 73.96 | 546,523 | +0.26(+0.35%) |
Mar 16, 2005 | 73.52 | 73.81 | 73.49 | 73.70 | 270,983 | +0.27(+0.37%) |
Mar 15, 2005 | 73.62 | 73.67 | 73.37 | 73.43 | 194,230 | -0.10(-0.13%) |
Mar 14, 2005 | 73.32 | 73.54 | 73.32 | 73.53 | 158,916 | +0.14(+0.19%) |
Mar 11, 2005 | 73.45 | 73.53 | 73.34 | 73.39 | 188,107 | -0.32(-0.43%) |
Mar 10, 2005 | 73.80 | 73.88 | 73.42 | 73.70 | 359,981 | -0.15(-0.20%) |
Mar 09, 2005 | 74.00 | 74.00 | 73.77 | 73.85 | 279,527 | -0.50(-0.67%) |
Mar 08, 2005 | 74.28 | 74.40 | 74.24 | 74.35 | 171,019 | -0.20(-0.26%) |
Mar 07, 2005 | 74.40 | 74.58 | 74.37 | 74.54 | 322,246 | +0.21(+0.28%) |
Mar 04, 2005 | 74.07 | 74.40 | 73.99 | 74.33 | 249,196 | +0.30(+0.41%) |
Mar 03, 2005 | 74.02 | 74.19 | 73.98 | 74.03 | 258,025 | +0.11(+0.14%) |
Mar 02, 2005 | 73.90 | 74.04 | 73.86 | 73.93 | 230,115 | +0.08(+0.11%) |