Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 63.20 | 63.60 | 63.15 | 63.20 | 140,989 | +0.15(+0.24%) |
May 27, 2005 | 63.05 | 63.85 | 62.95 | 63.05 | 373,453 | +0.00(+0.00%) |
May 26, 2005 | 63.05 | 63.85 | 62.95 | 63.05 | 373,453 | +0.15(+0.24%) |
May 25, 2005 | 62.90 | 63.10 | 62.50 | 62.90 | 296,888 | +0.35(+0.56%) |
May 24, 2005 | 62.55 | 62.55 | 62.55 | 62.55 | 0 | +1.17(+1.91%) |
May 23, 2005 | 61.38 | 61.45 | 60.85 | 61.38 | 121,064 | +0.03(+0.05%) |
May 20, 2005 | 61.35 | 61.50 | 61.10 | 61.35 | 211,047 | +0.00(+0.00%) |
May 19, 2005 | 61.35 | 61.50 | 61.10 | 61.35 | 211,047 | +1.05(+1.74%) |
May 17, 2005 | 60.30 | 60.40 | 60.00 | 60.30 | 149,530 | +0.70(+1.17%) |
May 16, 2005 | 59.60 | 59.95 | 59.45 | 59.60 | 148,943 | -0.40(-0.67%) |
May 13, 2005 | 60.00 | 60.10 | 59.70 | 60.00 | 287,898 | +0.00(+0.00%) |
May 12, 2005 | 60.00 | 60.00 | 59.35 | 60.00 | 317,821 | +0.00(+0.00%) |
May 11, 2005 | 60.00 | 60.00 | 59.35 | 60.00 | 317,821 | -0.90(-1.48%) |
May 10, 2005 | 60.90 | 61.00 | 60.00 | 60.90 | 226,618 | +0.00(+0.00%) |
May 09, 2005 | 60.90 | 61.00 | 60.00 | 60.90 | 226,618 | -1.10(-1.77%) |
May 06, 2005 | 62.00 | 62.15 | 61.80 | 62.00 | 122,919 | -0.45(-0.72%) |
May 05, 2005 | 62.45 | 62.80 | 61.55 | 62.45 | 293,265 | +1.40(+2.29%) |
May 04, 2005 | 61.05 | 61.15 | 60.25 | 61.05 | 605,776 | +0.00(+0.00%) |
May 03, 2005 | 61.05 | 61.15 | 60.25 | 61.05 | 605,776 | +0.90(+1.50%) |
May 02, 2005 | 60.15 | 66.55 | 59.65 | 60.15 | 342,921 | -0.25(-0.41%) |
Apr 29, 2005 | 60.40 | 60.85 | 60.20 | 60.40 | 434,453 | -0.15(-0.25%) |
Apr 28, 2005 | 60.55 | 60.85 | 60.05 | 60.55 | 568,039 | -0.05(-0.08%) |
Apr 27, 2005 | 60.60 | 61.25 | 60.00 | 60.60 | 909,185 | +0.00(+0.00%) |
Apr 26, 2005 | 60.60 | 61.25 | 60.00 | 60.60 | 909,185 | +2.43(+4.18%) |
Apr 25, 2005 | 58.17 | 58.80 | 57.90 | 58.17 | 112,533 | -0.83(-1.41%) |
Apr 22, 2005 | 59.00 | 59.45 | 59.00 | 59.00 | 75,277 | -0.27(-0.46%) |
Apr 21, 2005 | 59.27 | 59.50 | 58.65 | 59.27 | 96,796 | -0.53(-0.89%) |
Apr 20, 2005 | 59.80 | 60.15 | 59.25 | 59.80 | 213,595 | +0.00(+0.00%) |
Apr 19, 2005 | 59.80 | 60.15 | 59.25 | 59.80 | 213,595 | +1.20(+2.05%) |
Apr 18, 2005 | 58.60 | 58.95 | 56.91 | 58.60 | 857,710 | +0.00(+0.00%) |
Apr 15, 2005 | 58.60 | 58.95 | 56.91 | 58.60 | 857,710 | +3.85(+7.03%) |
Apr 14, 2005 | 54.75 | 54.75 | 54.00 | 54.75 | 50,615 | -0.05(-0.09%) |
Apr 13, 2005 | 54.80 | 54.85 | 54.20 | 54.80 | 66,068 | +0.10(+0.18%) |
Apr 12, 2005 | 54.70 | 55.10 | 54.50 | 54.70 | 84,466 | +0.20(+0.37%) |
Apr 11, 2005 | 54.50 | 54.50 | 54.00 | 54.50 | 105,872 | +0.00(+0.00%) |
Apr 08, 2005 | 54.50 | 54.85 | 54.25 | 54.50 | 116,728 | +0.00(+0.00%) |
Apr 07, 2005 | 54.50 | 54.85 | 54.25 | 54.50 | 116,728 | +0.40(+0.74%) |
Apr 06, 2005 | 54.10 | 54.20 | 53.80 | 54.10 | 256,584 | +0.00(+0.00%) |
Apr 05, 2005 | 54.10 | 54.20 | 53.80 | 54.10 | 256,584 | +0.65(+1.22%) |
Apr 04, 2005 | 53.45 | 53.60 | 53.10 | 53.45 | 233,452 | -0.53(-0.98%) |
Apr 01, 2005 | 53.98 | 54.10 | 53.64 | 53.98 | 182,431 | +0.00(+0.00%) |
Mar 31, 2005 | 53.98 | 54.10 | 53.64 | 53.98 | 182,431 | -0.07(-0.13%) |
Mar 30, 2005 | 54.05 | 54.15 | 53.60 | 54.05 | 132,916 | +0.00(+0.00%) |
Mar 29, 2005 | 54.05 | 54.15 | 53.60 | 54.05 | 132,916 | +0.60(+1.12%) |
Mar 28, 2005 | 53.45 | 53.60 | 52.45 | 53.45 | 86,407 | -0.79(-1.46%) |
Mar 24, 2005 | 54.24 | 54.35 | 53.85 | 54.24 | 61,887 | -0.36(-0.66%) |
Mar 23, 2005 | 54.60 | 54.90 | 54.20 | 54.60 | 558,175 | +0.00(+0.00%) |
Mar 22, 2005 | 54.60 | 54.90 | 54.20 | 54.60 | 558,175 | +0.15(+0.28%) |
Mar 21, 2005 | 54.45 | 54.80 | 53.71 | 54.45 | 222,251 | +0.70(+1.30%) |
Mar 18, 2005 | 53.75 | 54.75 | 53.35 | 53.75 | 363,870 | +0.00(+0.00%) |
Mar 17, 2005 | 53.75 | 54.75 | 53.35 | 53.75 | 363,870 | -0.35(-0.65%) |
Mar 16, 2005 | 54.10 | 55.35 | 54.00 | 54.10 | 788,064 | +0.00(+0.00%) |
Mar 15, 2005 | 54.10 | 55.35 | 54.00 | 54.10 | 788,064 | +1.10(+2.08%) |
Mar 14, 2005 | 53.00 | 53.13 | 52.45 | 53.00 | 161,455 | +0.00(+0.00%) |
Mar 11, 2005 | 53.00 | 53.13 | 52.45 | 53.00 | 161,455 | +0.45(+0.86%) |
Mar 10, 2005 | 52.55 | 52.55 | 52.00 | 52.55 | 118,731 | +0.00(+0.00%) |
Mar 09, 2005 | 52.55 | 52.55 | 52.00 | 52.55 | 118,731 | +0.05(+0.10%) |
Mar 08, 2005 | 52.50 | 52.85 | 52.45 | 52.50 | 114,082 | -0.70(-1.32%) |
Mar 07, 2005 | 53.20 | 53.35 | 52.70 | 53.20 | 178,641 | +0.00(+0.00%) |
Mar 04, 2005 | 53.20 | 53.35 | 52.70 | 53.20 | 178,641 | +0.40(+0.76%) |
Mar 03, 2005 | 52.80 | 52.95 | 52.00 | 52.80 | 106,825 | +0.00(+0.00%) |
Mar 02, 2005 | 52.80 | 52.95 | 52.00 | 52.80 | 106,825 | +0.55(+1.05%) |