Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 58.31 | 60.30 | 58.31 | 60.30 | 6,082,789 | +0.42(+0.71%) |
May 27, 2005 | 59.72 | 59.94 | 59.58 | 59.87 | 2,307,541 | +0.40(+0.67%) |
May 26, 2005 | 59.17 | 59.81 | 58.82 | 59.47 | 2,715,202 | +0.30(+0.51%) |
May 25, 2005 | 59.64 | 59.64 | 58.90 | 59.17 | 2,068,321 | -0.17(-0.28%) |
May 24, 2005 | 59.14 | 59.41 | 58.69 | 59.34 | 1,688,045 | +0.06(+0.11%) |
May 23, 2005 | 59.45 | 59.65 | 59.18 | 59.27 | 2,558,390 | -0.18(-0.30%) |
May 20, 2005 | 59.46 | 59.54 | 59.09 | 59.45 | 1,487,215 | -0.14(-0.23%) |
May 19, 2005 | 59.62 | 59.98 | 59.23 | 59.58 | 2,415,458 | +0.25(+0.42%) |
May 18, 2005 | 58.54 | 59.71 | 58.54 | 59.34 | 3,608,432 | +0.75(+1.28%) |
May 17, 2005 | 57.98 | 58.65 | 57.39 | 58.58 | 2,255,520 | +0.46(+0.78%) |
May 16, 2005 | 56.90 | 58.18 | 56.90 | 58.13 | 3,003,317 | +1.34(+2.35%) |
May 13, 2005 | 56.83 | 57.47 | 56.39 | 56.79 | 2,434,091 | -0.16(-0.28%) |
May 12, 2005 | 57.55 | 58.19 | 56.84 | 56.95 | 2,547,886 | -0.59(-1.03%) |
May 11, 2005 | 57.22 | 57.87 | 56.82 | 57.55 | 2,363,313 | +0.70(+1.24%) |
May 10, 2005 | 56.92 | 57.26 | 56.83 | 56.84 | 2,492,489 | -0.50(-0.88%) |
May 09, 2005 | 57.19 | 57.81 | 56.67 | 57.35 | 2,286,157 | +0.12(+0.21%) |
May 06, 2005 | 57.98 | 58.18 | 57.23 | 57.23 | 2,296,411 | -0.35(-0.61%) |
May 05, 2005 | 58.10 | 58.57 | 57.19 | 57.58 | 2,797,860 | -0.40(-0.69%) |
May 04, 2005 | 57.34 | 58.57 | 57.25 | 57.98 | 3,417,106 | +0.74(+1.30%) |
May 03, 2005 | 57.18 | 57.98 | 57.01 | 57.23 | 2,178,114 | -0.12(-0.21%) |
May 02, 2005 | 56.83 | 57.49 | 56.83 | 57.35 | 1,969,031 | +0.66(+1.17%) |
Apr 29, 2005 | 56.99 | 57.06 | 55.47 | 56.69 | 3,914,554 | -0.05(-0.08%) |
Apr 28, 2005 | 57.02 | 57.66 | 56.54 | 56.74 | 2,125,718 | -0.53(-0.92%) |
Apr 27, 2005 | 56.82 | 57.59 | 56.38 | 57.27 | 2,319,295 | +0.50(+0.87%) |
Apr 26, 2005 | 57.42 | 57.68 | 56.77 | 56.77 | 1,776,205 | -0.64(-1.11%) |
Apr 25, 2005 | 56.63 | 57.95 | 56.46 | 57.41 | 2,539,633 | +0.91(+1.61%) |
Apr 22, 2005 | 57.06 | 57.91 | 56.16 | 56.50 | 3,716,975 | -0.78(-1.37%) |
Apr 21, 2005 | 57.82 | 57.83 | 55.25 | 57.28 | 10,787,907 | -0.49(-0.84%) |
Apr 20, 2005 | 58.70 | 59.40 | 57.77 | 57.77 | 2,855,633 | -0.97(-1.65%) |
Apr 19, 2005 | 58.20 | 58.97 | 57.87 | 58.74 | 1,830,101 | +0.49(+0.84%) |
Apr 18, 2005 | 58.25 | 58.86 | 58.02 | 58.25 | 2,646,800 | -0.13(-0.22%) |
Apr 15, 2005 | 59.20 | 59.52 | 58.02 | 58.38 | 3,301,560 | -0.98(-1.66%) |
Apr 14, 2005 | 59.40 | 59.80 | 59.21 | 59.36 | 2,783,104 | -0.24(-0.40%) |
Apr 13, 2005 | 59.96 | 60.36 | 59.34 | 59.60 | 2,630,044 | -0.30(-0.49%) |
Apr 12, 2005 | 58.98 | 60.35 | 58.64 | 59.90 | 2,806,989 | +0.68(+1.15%) |
Apr 11, 2005 | 59.40 | 59.70 | 58.82 | 59.22 | 1,688,420 | -0.25(-0.42%) |
Apr 08, 2005 | 60.21 | 60.22 | 59.06 | 59.46 | 1,621,768 | -0.74(-1.22%) |
Apr 07, 2005 | 60.03 | 60.41 | 59.62 | 60.20 | 1,641,026 | +0.09(+0.15%) |
Apr 06, 2005 | 60.04 | 60.50 | 59.98 | 60.11 | 1,222,485 | +0.06(+0.09%) |
Apr 05, 2005 | 59.98 | 60.54 | 59.86 | 60.06 | 1,407,308 | +0.22(+0.36%) |
Apr 04, 2005 | 59.79 | 60.38 | 58.94 | 59.84 | 2,300,163 | +0.12(+0.20%) |
Apr 01, 2005 | 60.78 | 61.58 | 59.42 | 59.72 | 3,209,649 | -0.07(-0.12%) |
Mar 31, 2005 | 59.78 | 59.98 | 59.34 | 59.79 | 2,639,297 | +0.05(+0.08%) |
Mar 30, 2005 | 59.08 | 59.74 | 58.92 | 59.74 | 2,072,697 | +0.76(+1.29%) |
Mar 29, 2005 | 58.99 | 59.48 | 58.50 | 58.98 | 2,788,231 | -0.32(-0.54%) |
Mar 28, 2005 | 60.34 | 60.34 | 59.03 | 59.30 | 3,237,535 | -0.71(-1.19%) |
Mar 24, 2005 | 60.66 | 61.00 | 59.85 | 60.02 | 2,413,333 | -0.61(-1.00%) |
Mar 23, 2005 | 60.50 | 60.83 | 59.82 | 60.62 | 3,271,798 | +0.14(+0.22%) |
Mar 22, 2005 | 61.50 | 61.75 | 60.32 | 60.49 | 2,609,911 | -1.06(-1.72%) |
Mar 21, 2005 | 61.29 | 61.95 | 61.08 | 61.54 | 2,417,459 | +0.26(+0.42%) |
Mar 18, 2005 | 61.66 | 61.66 | 60.70 | 61.29 | 3,537,529 | -0.23(-0.38%) |
Mar 17, 2005 | 61.78 | 61.94 | 61.11 | 61.52 | 2,343,930 | -0.06(-0.09%) |
Mar 16, 2005 | 62.54 | 62.54 | 61.42 | 61.58 | 3,415,605 | -0.96(-1.53%) |
Mar 15, 2005 | 63.47 | 63.47 | 62.42 | 62.54 | 3,735,733 | -0.65(-1.03%) |
Mar 14, 2005 | 62.58 | 63.28 | 62.41 | 63.18 | 2,636,421 | +0.90(+1.45%) |
Mar 11, 2005 | 62.94 | 63.42 | 61.78 | 62.28 | 3,072,094 | -0.66(-1.05%) |
Mar 10, 2005 | 62.74 | 63.13 | 62.23 | 62.94 | 2,772,100 | +0.25(+0.40%) |
Mar 09, 2005 | 62.98 | 64.01 | 62.58 | 62.70 | 5,596,596 | -0.28(-0.44%) |
Mar 08, 2005 | 61.26 | 62.98 | 61.26 | 62.98 | 8,721,837 | +2.20(+3.62%) |
Mar 07, 2005 | 60.06 | 62.17 | 59.98 | 60.78 | 12,036,278 | -1.66(-2.66%) |
Mar 04, 2005 | 61.58 | 62.74 | 61.56 | 62.44 | 2,548,511 | +1.18(+1.93%) |
Mar 03, 2005 | 61.78 | 61.97 | 60.98 | 61.26 | 2,111,463 | +0.05(+0.08%) |
Mar 02, 2005 | 61.06 | 61.82 | 61.00 | 61.21 | 1,296,764 | -0.17(-0.27%) |