Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 53.96 | 53.96 | 53.27 | 53.73 | 69,844 | -0.06(-0.10%) |
May 27, 2005 | 53.78 | 54.13 | 53.50 | 53.79 | 33,978 | +0.01(+0.01%) |
May 26, 2005 | 53.41 | 53.89 | 53.41 | 53.78 | 76,378 | +0.35(+0.66%) |
May 25, 2005 | 53.37 | 53.61 | 53.10 | 53.43 | 92,206 | +0.06(+0.10%) |
May 24, 2005 | 53.72 | 53.75 | 52.79 | 53.37 | 134,170 | -0.38(-0.70%) |
May 23, 2005 | 53.89 | 54.30 | 53.72 | 53.75 | 80,153 | -0.11(-0.20%) |
May 20, 2005 | 53.96 | 53.99 | 53.41 | 53.86 | 71,586 | -0.02(-0.04%) |
May 19, 2005 | 53.95 | 54.30 | 53.49 | 53.88 | 60,986 | -0.21(-0.38%) |
May 18, 2005 | 53.06 | 55.08 | 53.06 | 54.09 | 143,173 | +1.14(+2.15%) |
May 17, 2005 | 52.95 | 53.27 | 52.51 | 52.95 | 131,121 | +0.21(+0.39%) |
May 16, 2005 | 52.10 | 53.10 | 52.10 | 52.75 | 128,362 | +0.61(+1.16%) |
May 13, 2005 | 52.24 | 52.42 | 51.76 | 52.14 | 162,631 | +0.08(+0.15%) |
May 12, 2005 | 52.35 | 52.54 | 52.00 | 52.06 | 131,557 | -0.20(-0.38%) |
May 11, 2005 | 52.03 | 52.44 | 51.93 | 52.26 | 104,839 | +0.23(+0.45%) |
May 10, 2005 | 52.18 | 52.28 | 51.99 | 52.03 | 107,307 | -0.32(-0.62%) |
May 09, 2005 | 51.32 | 52.41 | 51.31 | 52.35 | 96,126 | +0.86(+1.67%) |
May 06, 2005 | 51.34 | 51.84 | 51.26 | 51.49 | 155,661 | +0.28(+0.54%) |
May 05, 2005 | 51.31 | 51.65 | 50.81 | 51.22 | 146,948 | -0.11(-0.21%) |
May 04, 2005 | 51.65 | 51.66 | 51.24 | 51.33 | 236,250 | -0.32(-0.63%) |
May 03, 2005 | 51.51 | 51.99 | 51.35 | 51.65 | 182,234 | +0.14(+0.27%) |
May 02, 2005 | 51.58 | 51.75 | 51.28 | 51.51 | 152,176 | -0.11(-0.21%) |
Apr 29, 2005 | 51.58 | 51.70 | 50.96 | 51.62 | 162,486 | +0.17(+0.32%) |
Apr 28, 2005 | 51.63 | 51.82 | 50.97 | 51.46 | 183,395 | -0.17(-0.33%) |
Apr 27, 2005 | 52.01 | 52.01 | 50.78 | 51.63 | 182,960 | -0.50(-0.96%) |
Apr 26, 2005 | 52.34 | 52.84 | 51.80 | 52.13 | 148,401 | -0.18(-0.34%) |
Apr 25, 2005 | 51.75 | 52.45 | 51.44 | 52.31 | 236,105 | +0.49(+0.94%) |
Apr 22, 2005 | 50.71 | 52.34 | 50.55 | 51.82 | 277,053 | +1.29(+2.55%) |
Apr 21, 2005 | 49.83 | 50.88 | 49.83 | 50.53 | 270,810 | +0.77(+1.55%) |
Apr 20, 2005 | 51.15 | 51.15 | 49.01 | 49.76 | 236,831 | -1.11(-2.18%) |
Apr 19, 2005 | 49.03 | 50.87 | 49.03 | 50.87 | 273,133 | +2.53(+5.24%) |
Apr 18, 2005 | 48.48 | 48.81 | 48.27 | 48.34 | 102,951 | +0.13(+0.27%) |
Apr 15, 2005 | 48.50 | 48.59 | 47.78 | 48.21 | 169,891 | -0.29(-0.60%) |
Apr 14, 2005 | 48.61 | 49.12 | 48.38 | 48.50 | 118,633 | +0.00(+0.00%) |
Apr 13, 2005 | 48.79 | 48.79 | 48.07 | 48.50 | 177,732 | -0.40(-0.82%) |
Apr 12, 2005 | 49.21 | 49.23 | 47.86 | 48.90 | 444,186 | -0.39(-0.78%) |
Apr 11, 2005 | 50.48 | 50.48 | 48.93 | 49.28 | 223,617 | -1.29(-2.55%) |
Apr 08, 2005 | 50.69 | 50.89 | 50.56 | 50.57 | 21,345 | -0.25(-0.49%) |
Apr 07, 2005 | 50.63 | 50.82 | 50.14 | 50.82 | 83,493 | +0.29(+0.57%) |
Apr 06, 2005 | 51.21 | 51.35 | 50.38 | 50.53 | 121,973 | -0.58(-1.13%) |
Apr 05, 2005 | 51.47 | 51.73 | 50.89 | 51.11 | 113,406 | -0.27(-0.52%) |
Apr 04, 2005 | 51.96 | 51.97 | 50.60 | 51.38 | 106,726 | -0.71(-1.36%) |
Apr 01, 2005 | 51.60 | 52.08 | 51.34 | 52.08 | 77,104 | +0.48(+0.93%) |
Mar 31, 2005 | 50.96 | 51.62 | 50.85 | 51.60 | 129,378 | +0.65(+1.28%) |
Mar 30, 2005 | 50.95 | 51.24 | 50.71 | 50.95 | 143,464 | +0.00(+0.00%) |
Mar 29, 2005 | 52.28 | 52.28 | 50.79 | 50.95 | 116,019 | -1.44(-2.75%) |
Mar 28, 2005 | 51.75 | 52.51 | 51.75 | 52.39 | 140,559 | +0.77(+1.49%) |
Mar 24, 2005 | 51.84 | 52.17 | 51.58 | 51.62 | 61,857 | -0.36(-0.69%) |
Mar 23, 2005 | 53.17 | 53.17 | 51.75 | 51.97 | 134,170 | -1.32(-2.48%) |
Mar 22, 2005 | 54.03 | 54.17 | 53.28 | 53.30 | 69,989 | -0.59(-1.09%) |
Mar 21, 2005 | 54.75 | 54.75 | 53.41 | 53.88 | 54,742 | -0.96(-1.76%) |
Mar 18, 2005 | 54.86 | 54.95 | 54.29 | 54.85 | 23,378 | +0.09(+0.16%) |
Mar 17, 2005 | 54.96 | 55.07 | 54.58 | 54.76 | 24,830 | -0.21(-0.39%) |
Mar 16, 2005 | 55.42 | 55.42 | 54.30 | 54.97 | 68,682 | -0.55(-0.99%) |
Mar 15, 2005 | 55.76 | 55.76 | 55.16 | 55.52 | 39,786 | -0.06(-0.11%) |
Mar 14, 2005 | 55.17 | 56.14 | 55.17 | 55.58 | 77,249 | +0.52(+0.94%) |
Mar 11, 2005 | 54.96 | 55.49 | 54.96 | 55.07 | 69,263 | +0.23(+0.41%) |
Mar 10, 2005 | 55.47 | 55.68 | 54.79 | 54.84 | 96,126 | -0.63(-1.14%) |
Mar 09, 2005 | 55.64 | 55.90 | 55.29 | 55.47 | 67,521 | -0.21(-0.37%) |
Mar 08, 2005 | 55.31 | 55.77 | 55.25 | 55.68 | 45,885 | +0.37(+0.67%) |
Mar 07, 2005 | 55.37 | 55.72 | 55.22 | 55.31 | 20,038 | -0.17(-0.30%) |
Mar 04, 2005 | 54.74 | 55.59 | 54.65 | 55.47 | 58,808 | +0.68(+1.24%) |
Mar 03, 2005 | 54.91 | 55.16 | 54.54 | 54.79 | 89,592 | -0.28(-0.51%) |
Mar 02, 2005 | 55.00 | 56.06 | 54.77 | 55.07 | 210,694 | -0.03(-0.05%) |