Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 73.70 | 74.01 | 72.28 | 72.72 | 423,400 | +0.02(+0.03%) |
May 27, 2005 | 73.40 | 73.54 | 72.10 | 72.70 | 229,400 | -1.23(-1.66%) |
May 26, 2005 | 72.61 | 74.95 | 72.61 | 73.93 | 437,000 | +2.48(+3.47%) |
May 25, 2005 | 74.84 | 74.89 | 70.88 | 71.45 | 512,000 | -2.83(-3.81%) |
May 24, 2005 | 73.60 | 74.84 | 72.97 | 74.28 | 361,600 | +0.17(+0.23%) |
May 23, 2005 | 71.90 | 75.24 | 71.48 | 74.11 | 520,500 | +3.03(+4.26%) |
May 20, 2005 | 72.30 | 72.30 | 70.88 | 71.08 | 167,700 | -1.22(-1.69%) |
May 19, 2005 | 71.64 | 72.55 | 70.69 | 72.30 | 291,300 | +0.50(+0.70%) |
May 18, 2005 | 68.85 | 72.80 | 68.85 | 71.80 | 551,500 | +3.95(+5.82%) |
May 17, 2005 | 67.04 | 68.20 | 66.10 | 67.85 | 372,200 | +0.82(+1.22%) |
May 16, 2005 | 64.00 | 67.27 | 64.00 | 67.03 | 305,800 | +3.09(+4.83%) |
May 13, 2005 | 65.47 | 66.13 | 63.61 | 63.94 | 285,200 | -1.53(-2.34%) |
May 12, 2005 | 67.40 | 67.40 | 65.47 | 65.47 | 302,200 | -1.85(-2.75%) |
May 11, 2005 | 67.35 | 67.68 | 66.11 | 67.32 | 233,600 | +0.34(+0.51%) |
May 10, 2005 | 68.32 | 68.49 | 66.65 | 66.98 | 288,000 | -1.59(-2.32%) |
May 09, 2005 | 68.16 | 68.72 | 67.28 | 68.57 | 273,900 | +0.50(+0.73%) |
May 06, 2005 | 67.44 | 68.46 | 66.41 | 68.07 | 368,500 | +0.82(+1.22%) |
May 05, 2005 | 65.00 | 67.74 | 65.00 | 67.25 | 461,100 | +2.35(+3.62%) |
May 04, 2005 | 63.70 | 65.24 | 63.25 | 64.90 | 402,200 | +0.20(+0.31%) |
May 03, 2005 | 64.25 | 65.48 | 64.25 | 64.70 | 402,100 | +1.12(+1.76%) |
May 02, 2005 | 63.20 | 63.90 | 62.74 | 63.58 | 199,000 | +0.29(+0.46%) |
Apr 29, 2005 | 64.06 | 64.50 | 62.06 | 63.29 | 605,300 | +0.04(+0.06%) |
Apr 28, 2005 | 65.80 | 66.33 | 63.25 | 63.25 | 583,200 | -2.94(-4.44%) |
Apr 27, 2005 | 65.42 | 67.54 | 63.91 | 66.19 | 662,800 | +0.52(+0.79%) |
Apr 26, 2005 | 62.30 | 68.48 | 62.29 | 65.67 | 1,275,000 | +4.87(+8.01%) |
Apr 25, 2005 | 58.90 | 61.50 | 58.76 | 60.80 | 563,100 | +1.46(+2.46%) |
Apr 22, 2005 | 60.99 | 61.04 | 58.72 | 59.34 | 345,600 | -1.65(-2.71%) |
Apr 21, 2005 | 59.50 | 61.10 | 59.36 | 60.99 | 305,100 | +2.11(+3.58%) |
Apr 20, 2005 | 60.50 | 61.50 | 58.54 | 58.88 | 300,900 | -2.55(-4.15%) |
Apr 19, 2005 | 60.00 | 62.40 | 59.64 | 61.43 | 269,600 | +1.01(+1.67%) |
Apr 18, 2005 | 59.85 | 60.72 | 59.14 | 60.42 | 407,000 | +1.57(+2.67%) |
Apr 15, 2005 | 60.73 | 61.37 | 58.71 | 58.85 | 412,100 | -1.63(-2.70%) |
Apr 14, 2005 | 62.52 | 62.67 | 60.40 | 60.48 | 442,900 | -2.03(-3.25%) |
Apr 13, 2005 | 64.15 | 64.32 | 61.76 | 62.51 | 363,500 | -1.56(-2.43%) |
Apr 12, 2005 | 61.00 | 64.65 | 61.00 | 64.07 | 519,700 | +2.79(+4.55%) |
Apr 11, 2005 | 60.74 | 61.72 | 60.24 | 61.28 | 286,800 | +0.42(+0.69%) |
Apr 08, 2005 | 62.00 | 62.50 | 60.80 | 60.86 | 395,900 | +0.35(+0.58%) |
Apr 07, 2005 | 59.55 | 60.97 | 59.52 | 60.51 | 253,900 | +0.91(+1.53%) |
Apr 06, 2005 | 60.21 | 60.39 | 59.30 | 59.60 | 244,500 | -0.86(-1.42%) |
Apr 05, 2005 | 60.90 | 61.37 | 60.28 | 60.46 | 431,700 | +0.22(+0.37%) |
Apr 04, 2005 | 59.00 | 60.84 | 58.71 | 60.24 | 319,200 | +0.79(+1.33%) |
Apr 01, 2005 | 59.50 | 60.89 | 58.77 | 59.45 | 363,200 | +0.53(+0.90%) |
Mar 31, 2005 | 59.10 | 59.60 | 58.71 | 58.92 | 227,400 | +0.57(+0.98%) |
Mar 30, 2005 | 57.60 | 58.55 | 57.60 | 58.35 | 263,000 | +0.73(+1.27%) |
Mar 29, 2005 | 59.45 | 59.99 | 57.48 | 57.62 | 366,000 | -1.97(-3.31%) |
Mar 28, 2005 | 60.10 | 60.30 | 58.20 | 59.59 | 260,500 | -0.11(-0.18%) |
Mar 24, 2005 | 59.00 | 60.07 | 59.00 | 59.70 | 272,600 | +1.08(+1.84%) |
Mar 23, 2005 | 59.59 | 59.80 | 58.60 | 58.62 | 295,700 | -0.97(-1.63%) |
Mar 22, 2005 | 61.50 | 62.05 | 59.31 | 59.59 | 495,800 | -0.31(-0.52%) |
Mar 21, 2005 | 60.31 | 60.93 | 59.05 | 59.90 | 392,300 | -0.40(-0.66%) |
Mar 18, 2005 | 61.16 | 62.00 | 59.65 | 60.30 | 706,800 | -0.85(-1.39%) |
Mar 17, 2005 | 63.47 | 63.47 | 60.30 | 61.15 | 645,300 | -2.07(-3.27%) |
Mar 16, 2005 | 64.70 | 64.70 | 61.89 | 63.22 | 558,400 | +0.21(+0.33%) |
Mar 15, 2005 | 64.70 | 65.95 | 62.70 | 63.01 | 667,600 | -1.42(-2.20%) |
Mar 14, 2005 | 66.31 | 66.74 | 63.41 | 64.43 | 606,100 | -2.04(-3.07%) |
Mar 11, 2005 | 66.53 | 67.40 | 65.62 | 66.47 | 348,500 | -0.63(-0.94%) |
Mar 10, 2005 | 68.28 | 69.00 | 66.50 | 67.10 | 512,800 | -1.47(-2.14%) |
Mar 09, 2005 | 69.99 | 70.40 | 67.65 | 68.57 | 560,300 | -3.33(-4.63%) |
Mar 08, 2005 | 74.06 | 74.06 | 71.61 | 71.90 | 290,900 | -2.16(-2.92%) |
Mar 07, 2005 | 75.34 | 75.50 | 73.74 | 74.06 | 273,500 | -1.28(-1.70%) |
Mar 04, 2005 | 73.30 | 75.75 | 73.13 | 75.34 | 279,100 | +3.04(+4.20%) |
Mar 03, 2005 | 74.50 | 74.75 | 72.10 | 72.30 | 239,100 | -0.80(-1.09%) |
Mar 02, 2005 | 72.67 | 73.38 | 71.71 | 73.10 | 544,700 | -0.57(-0.77%) |