Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 58.06 | 60.03 | 58.06 | 60.03 | 6,109,293 | +0.42(+0.71%) |
May 27, 2005 | 59.46 | 59.68 | 59.33 | 59.61 | 2,317,595 | +0.40(+0.67%) |
May 26, 2005 | 58.91 | 59.55 | 58.56 | 59.21 | 2,727,033 | +0.30(+0.51%) |
May 25, 2005 | 59.38 | 59.38 | 58.64 | 58.91 | 2,077,333 | -0.17(-0.28%) |
May 24, 2005 | 58.88 | 59.15 | 58.43 | 59.08 | 1,695,400 | +0.06(+0.11%) |
May 23, 2005 | 59.19 | 59.39 | 58.92 | 59.02 | 2,569,538 | -0.18(-0.30%) |
May 20, 2005 | 59.20 | 59.29 | 58.83 | 59.19 | 1,493,695 | -0.14(-0.23%) |
May 19, 2005 | 59.36 | 59.72 | 58.98 | 59.33 | 2,425,983 | +0.25(+0.42%) |
May 18, 2005 | 58.28 | 59.45 | 58.28 | 59.08 | 3,624,155 | +0.75(+1.28%) |
May 17, 2005 | 57.73 | 58.40 | 57.14 | 58.33 | 2,265,348 | +0.45(+0.78%) |
May 16, 2005 | 56.65 | 57.93 | 56.65 | 57.88 | 3,016,403 | +1.33(+2.35%) |
May 13, 2005 | 56.58 | 57.22 | 56.15 | 56.55 | 2,444,697 | -0.16(-0.28%) |
May 12, 2005 | 57.30 | 57.94 | 56.59 | 56.71 | 2,558,988 | -0.59(-1.03%) |
May 11, 2005 | 56.97 | 57.62 | 56.57 | 57.30 | 2,373,610 | +0.70(+1.24%) |
May 10, 2005 | 56.67 | 57.01 | 56.58 | 56.59 | 2,503,349 | -0.50(-0.88%) |
May 09, 2005 | 56.95 | 57.56 | 56.42 | 57.10 | 2,296,118 | +0.12(+0.21%) |
May 06, 2005 | 57.73 | 57.92 | 56.98 | 56.98 | 2,306,417 | -0.35(-0.61%) |
May 05, 2005 | 57.84 | 58.31 | 56.94 | 57.33 | 2,810,051 | -0.40(-0.69%) |
May 04, 2005 | 57.09 | 58.31 | 57.00 | 57.73 | 3,431,995 | +0.74(+1.30%) |
May 03, 2005 | 56.93 | 57.73 | 56.76 | 56.98 | 2,187,605 | -0.12(-0.21%) |
May 02, 2005 | 56.59 | 57.24 | 56.58 | 57.10 | 1,977,611 | +0.66(+1.17%) |
Apr 29, 2005 | 56.75 | 56.81 | 55.23 | 56.44 | 3,931,610 | -0.05(-0.08%) |
Apr 28, 2005 | 56.77 | 57.41 | 56.29 | 56.49 | 2,134,981 | -0.53(-0.92%) |
Apr 27, 2005 | 56.57 | 57.34 | 56.13 | 57.02 | 2,329,401 | +0.49(+0.87%) |
Apr 26, 2005 | 57.17 | 57.43 | 56.52 | 56.52 | 1,783,944 | -0.64(-1.11%) |
Apr 25, 2005 | 56.39 | 57.69 | 56.21 | 57.16 | 2,550,698 | +0.91(+1.61%) |
Apr 22, 2005 | 56.81 | 57.66 | 55.92 | 56.25 | 3,733,171 | -0.78(-1.37%) |
Apr 21, 2005 | 57.57 | 57.58 | 55.01 | 57.03 | 10,834,912 | -0.49(-0.84%) |
Apr 20, 2005 | 58.44 | 59.14 | 57.52 | 57.52 | 2,868,076 | -0.96(-1.65%) |
Apr 19, 2005 | 57.95 | 58.71 | 57.62 | 58.48 | 1,838,075 | +0.49(+0.84%) |
Apr 18, 2005 | 58.00 | 58.60 | 57.77 | 58.00 | 2,658,333 | -0.13(-0.22%) |
Apr 15, 2005 | 58.94 | 59.26 | 57.77 | 58.12 | 3,315,946 | -0.98(-1.66%) |
Apr 14, 2005 | 59.14 | 59.54 | 58.95 | 59.10 | 2,795,231 | -0.24(-0.40%) |
Apr 13, 2005 | 59.70 | 60.10 | 59.08 | 59.34 | 2,641,503 | -0.29(-0.49%) |
Apr 12, 2005 | 58.72 | 60.09 | 58.39 | 59.64 | 2,819,219 | +0.68(+1.15%) |
Apr 11, 2005 | 59.14 | 59.44 | 58.57 | 58.96 | 1,695,777 | -0.25(-0.42%) |
Apr 08, 2005 | 59.95 | 59.96 | 58.81 | 59.21 | 1,628,835 | -0.73(-1.22%) |
Apr 07, 2005 | 59.77 | 60.15 | 59.36 | 59.94 | 1,648,176 | +0.09(+0.15%) |
Apr 06, 2005 | 59.78 | 60.24 | 59.72 | 59.85 | 1,227,811 | +0.06(+0.09%) |
Apr 05, 2005 | 59.72 | 60.27 | 59.60 | 59.80 | 1,413,440 | +0.22(+0.36%) |
Apr 04, 2005 | 59.53 | 60.11 | 58.68 | 59.58 | 2,310,185 | +0.12(+0.20%) |
Apr 01, 2005 | 60.51 | 61.31 | 59.16 | 59.46 | 3,223,634 | -0.07(-0.12%) |
Mar 31, 2005 | 59.52 | 59.72 | 59.08 | 59.53 | 2,650,797 | +0.05(+0.08%) |
Mar 30, 2005 | 58.82 | 59.49 | 58.66 | 59.49 | 2,081,728 | +0.76(+1.29%) |
Mar 29, 2005 | 58.74 | 59.22 | 58.24 | 58.73 | 2,800,380 | -0.32(-0.54%) |
Mar 28, 2005 | 60.07 | 60.07 | 58.78 | 59.05 | 3,251,641 | -0.71(-1.19%) |
Mar 24, 2005 | 60.40 | 60.74 | 59.59 | 59.76 | 2,423,848 | -0.61(-1.00%) |
Mar 23, 2005 | 60.23 | 60.57 | 59.56 | 60.36 | 3,286,054 | +0.14(+0.22%) |
Mar 22, 2005 | 61.23 | 61.48 | 60.06 | 60.23 | 2,621,282 | -1.05(-1.72%) |
Mar 21, 2005 | 61.02 | 61.68 | 60.81 | 61.28 | 2,427,993 | +0.25(+0.42%) |
Mar 18, 2005 | 61.39 | 61.39 | 60.43 | 61.02 | 3,552,942 | -0.23(-0.38%) |
Mar 17, 2005 | 61.51 | 61.67 | 60.85 | 61.25 | 2,354,143 | -0.06(-0.09%) |
Mar 16, 2005 | 62.26 | 62.26 | 61.15 | 61.31 | 3,430,488 | -0.96(-1.53%) |
Mar 15, 2005 | 63.20 | 63.20 | 62.14 | 62.26 | 3,752,010 | -0.64(-1.03%) |
Mar 14, 2005 | 62.30 | 63.00 | 62.14 | 62.91 | 2,647,908 | +0.90(+1.45%) |
Mar 11, 2005 | 62.67 | 63.15 | 61.51 | 62.01 | 3,085,480 | -0.66(-1.05%) |
Mar 10, 2005 | 62.46 | 62.86 | 61.96 | 62.67 | 2,784,179 | +0.25(+0.40%) |
Mar 09, 2005 | 62.70 | 63.74 | 62.30 | 62.42 | 5,620,982 | -0.28(-0.44%) |
Mar 08, 2005 | 60.99 | 62.70 | 60.99 | 62.70 | 8,759,840 | +2.19(+3.62%) |
Mar 07, 2005 | 59.80 | 61.90 | 59.72 | 60.51 | 12,088,722 | -1.66(-2.66%) |
Mar 04, 2005 | 61.31 | 62.47 | 61.29 | 62.17 | 2,559,616 | +1.18(+1.93%) |
Mar 03, 2005 | 61.51 | 61.70 | 60.72 | 60.99 | 2,120,663 | +0.05(+0.08%) |
Mar 02, 2005 | 60.79 | 61.55 | 60.74 | 60.94 | 1,302,415 | -0.17(-0.27%) |