Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 65.23 | 65.87 | 64.91 | 65.63 | 1,163,223 | +0.79(+1.23%) |
May 27, 2005 | 64.34 | 64.97 | 64.34 | 64.83 | 304,342 | +0.60(+0.93%) |
May 26, 2005 | 63.58 | 64.39 | 63.58 | 64.24 | 723,316 | +0.66(+1.03%) |
May 25, 2005 | 64.98 | 65.05 | 63.21 | 63.58 | 772,731 | -1.28(-1.98%) |
May 24, 2005 | 65.18 | 65.58 | 64.49 | 64.86 | 355,770 | -0.27(-0.41%) |
May 23, 2005 | 63.73 | 65.49 | 63.65 | 65.13 | 1,120,651 | +1.66(+2.61%) |
May 20, 2005 | 63.40 | 63.54 | 63.09 | 63.47 | 250,297 | -0.11(-0.17%) |
May 19, 2005 | 62.25 | 63.86 | 62.25 | 63.58 | 742,337 | +1.54(+2.48%) |
May 18, 2005 | 60.91 | 62.22 | 60.91 | 62.04 | 423,804 | +0.98(+1.61%) |
May 17, 2005 | 60.41 | 61.21 | 60.22 | 61.06 | 447,254 | +0.16(+0.26%) |
May 16, 2005 | 59.92 | 60.94 | 59.72 | 60.90 | 369,860 | +1.12(+1.88%) |
May 13, 2005 | 60.55 | 60.69 | 59.36 | 59.78 | 742,941 | -0.77(-1.28%) |
May 12, 2005 | 61.01 | 62.35 | 59.99 | 60.55 | 758,037 | -0.46(-0.75%) |
May 11, 2005 | 60.49 | 61.02 | 60.08 | 61.01 | 309,676 | +0.28(+0.46%) |
May 10, 2005 | 60.75 | 61.16 | 60.27 | 60.73 | 544,072 | -0.02(-0.03%) |
May 09, 2005 | 61.16 | 61.47 | 60.63 | 60.75 | 659,911 | -1.21(-1.96%) |
May 06, 2005 | 61.80 | 62.60 | 60.86 | 61.96 | 1,267,287 | -0.34(-0.54%) |
May 05, 2005 | 61.80 | 62.90 | 60.11 | 62.30 | 2,951,837 | +3.92(+6.72%) |
May 04, 2005 | 59.72 | 59.73 | 57.98 | 58.38 | 1,554,319 | -1.46(-2.44%) |
May 03, 2005 | 61.60 | 61.60 | 57.75 | 59.84 | 3,388,725 | -2.36(-3.80%) |
May 02, 2005 | 67.33 | 67.39 | 61.60 | 62.20 | 1,433,246 | -4.92(-7.33%) |
Apr 29, 2005 | 65.33 | 67.22 | 65.33 | 67.12 | 472,314 | +1.94(+2.97%) |
Apr 28, 2005 | 67.22 | 67.26 | 64.98 | 65.18 | 523,541 | -2.09(-3.10%) |
Apr 27, 2005 | 65.58 | 67.39 | 64.78 | 67.27 | 590,770 | +1.46(+2.22%) |
Apr 26, 2005 | 68.25 | 68.25 | 64.18 | 65.81 | 1,669,051 | -2.84(-4.14%) |
Apr 25, 2005 | 70.84 | 70.89 | 67.96 | 68.65 | 558,564 | -2.25(-3.17%) |
Apr 22, 2005 | 70.43 | 71.31 | 70.17 | 70.89 | 194,440 | +0.48(+0.68%) |
Apr 21, 2005 | 70.12 | 70.80 | 69.24 | 70.42 | 292,063 | +0.70(+1.00%) |
Apr 20, 2005 | 71.04 | 71.23 | 69.57 | 69.72 | 214,770 | -1.26(-1.78%) |
Apr 19, 2005 | 71.26 | 72.14 | 70.83 | 70.98 | 290,856 | -0.03(-0.04%) |
Apr 18, 2005 | 69.90 | 71.08 | 69.90 | 71.01 | 288,440 | +1.24(+1.78%) |
Apr 15, 2005 | 70.23 | 70.84 | 68.68 | 69.77 | 522,836 | -0.45(-0.64%) |
Apr 14, 2005 | 72.51 | 72.53 | 70.15 | 70.22 | 432,459 | -2.22(-3.06%) |
Apr 13, 2005 | 73.02 | 73.02 | 72.39 | 72.43 | 287,132 | -0.59(-0.80%) |
Apr 12, 2005 | 73.52 | 73.55 | 72.35 | 73.02 | 366,539 | -0.87(-1.18%) |
Apr 11, 2005 | 74.37 | 74.86 | 73.90 | 73.90 | 299,410 | -0.46(-0.61%) |
Apr 08, 2005 | 74.87 | 74.95 | 74.07 | 74.35 | 187,093 | -0.16(-0.21%) |
Apr 07, 2005 | 74.12 | 75.38 | 74.12 | 74.51 | 484,089 | +0.49(+0.66%) |
Apr 06, 2005 | 72.39 | 74.57 | 72.37 | 74.02 | 671,686 | +1.64(+2.26%) |
Apr 05, 2005 | 71.82 | 72.86 | 71.63 | 72.39 | 335,038 | +0.54(+0.75%) |
Apr 04, 2005 | 72.22 | 73.24 | 71.42 | 71.85 | 359,494 | -0.37(-0.51%) |
Apr 01, 2005 | 73.31 | 73.66 | 71.53 | 72.22 | 474,628 | -0.22(-0.30%) |
Mar 31, 2005 | 71.54 | 72.81 | 71.34 | 72.43 | 453,192 | +0.15(+0.21%) |
Mar 30, 2005 | 71.06 | 72.72 | 70.08 | 72.29 | 591,072 | +0.97(+1.37%) |
Mar 29, 2005 | 74.79 | 74.87 | 71.01 | 71.31 | 1,391,077 | -3.70(-4.93%) |
Mar 28, 2005 | 75.37 | 75.81 | 74.73 | 75.01 | 323,061 | -0.26(-0.34%) |
Mar 24, 2005 | 76.28 | 76.53 | 75.09 | 75.27 | 492,643 | -0.81(-1.07%) |
Mar 23, 2005 | 76.66 | 76.74 | 75.86 | 76.08 | 244,560 | -0.46(-0.60%) |
Mar 22, 2005 | 77.70 | 77.99 | 76.02 | 76.54 | 665,144 | -1.71(-2.18%) |
Mar 21, 2005 | 78.50 | 78.50 | 76.75 | 78.25 | 462,551 | -0.45(-0.57%) |
Mar 18, 2005 | 79.14 | 79.92 | 78.41 | 78.69 | 374,288 | -0.69(-0.86%) |
Mar 17, 2005 | 79.89 | 80.09 | 78.05 | 79.38 | 377,609 | -0.41(-0.51%) |
Mar 16, 2005 | 80.38 | 80.42 | 79.61 | 79.79 | 392,404 | -0.40(-0.50%) |
Mar 15, 2005 | 80.98 | 81.96 | 80.19 | 80.19 | 305,348 | -0.95(-1.18%) |
Mar 14, 2005 | 82.47 | 83.38 | 80.74 | 81.14 | 607,879 | -1.33(-1.61%) |
Mar 11, 2005 | 81.91 | 83.46 | 81.72 | 82.47 | 356,273 | +0.55(+0.67%) |
Mar 10, 2005 | 80.48 | 83.46 | 80.47 | 81.92 | 646,224 | +0.08(+0.10%) |
Mar 09, 2005 | 82.60 | 83.03 | 81.76 | 81.84 | 265,796 | -0.73(-0.88%) |
Mar 08, 2005 | 83.36 | 84.16 | 82.49 | 82.57 | 234,597 | -0.79(-0.95%) |
Mar 07, 2005 | 82.42 | 83.65 | 82.42 | 83.36 | 400,254 | +0.94(+1.15%) |
Mar 04, 2005 | 82.30 | 83.27 | 82.27 | 82.42 | 465,772 | +0.11(+0.13%) |
Mar 03, 2005 | 82.52 | 83.16 | 82.15 | 82.31 | 330,609 | -0.18(-0.22%) |
Mar 02, 2005 | 82.62 | 83.22 | 82.26 | 82.49 | 298,102 | -0.33(-0.40%) |