Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 54.23 | 54.30 | 53.97 | 54.05 | 385,029 | -0.51(-0.94%) |
May 27, 2005 | 54.58 | 54.68 | 54.46 | 54.56 | 292,686 | +0.00(+0.00%) |
May 26, 2005 | 54.02 | 54.60 | 54.02 | 54.56 | 368,710 | -0.52(-0.94%) |
May 25, 2005 | 55.50 | 55.50 | 54.85 | 55.08 | 177,257 | -0.19(-0.34%) |
May 24, 2005 | 55.39 | 55.53 | 55.18 | 55.27 | 462,248 | +0.14(+0.26%) |
May 23, 2005 | 54.86 | 55.34 | 54.85 | 55.13 | 299,452 | +0.59(+1.08%) |
May 20, 2005 | 54.49 | 54.60 | 54.34 | 54.54 | 598,507 | -0.25(-0.45%) |
May 19, 2005 | 54.72 | 54.91 | 54.63 | 54.79 | 756,128 | +0.12(+0.22%) |
May 18, 2005 | 53.94 | 54.76 | 53.91 | 54.67 | 717,121 | +0.05(+0.10%) |
May 17, 2005 | 54.48 | 54.79 | 54.26 | 54.61 | 406,656 | +0.32(+0.60%) |
May 16, 2005 | 53.75 | 54.33 | 53.51 | 54.29 | 299,718 | +0.38(+0.71%) |
May 13, 2005 | 54.15 | 54.42 | 53.61 | 53.91 | 284,858 | -0.25(-0.46%) |
May 12, 2005 | 54.61 | 54.62 | 54.15 | 54.15 | 300,647 | -1.15(-2.09%) |
May 11, 2005 | 55.36 | 55.49 | 55.13 | 55.31 | 280,082 | -0.02(-0.03%) |
May 10, 2005 | 55.77 | 55.77 | 55.13 | 55.32 | 303,831 | -0.53(-0.94%) |
May 09, 2005 | 56.30 | 56.30 | 55.68 | 55.85 | 532,036 | -0.17(-0.31%) |
May 06, 2005 | 56.57 | 56.72 | 55.60 | 56.02 | 519,830 | +0.23(+0.41%) |
May 05, 2005 | 56.34 | 56.34 | 55.56 | 55.80 | 338,460 | -0.35(-0.62%) |
May 04, 2005 | 55.59 | 56.34 | 55.53 | 56.14 | 403,074 | +1.05(+1.90%) |
May 03, 2005 | 54.64 | 55.10 | 54.39 | 55.10 | 439,029 | +0.49(+0.90%) |
May 02, 2005 | 54.83 | 54.88 | 54.56 | 54.61 | 298,789 | -0.20(-0.36%) |
Apr 29, 2005 | 54.79 | 54.92 | 54.53 | 54.80 | 319,752 | +0.54(+1.00%) |
Apr 28, 2005 | 54.57 | 54.64 | 53.92 | 54.26 | 261,374 | -0.76(-1.38%) |
Apr 27, 2005 | 54.81 | 55.12 | 54.43 | 55.02 | 167,969 | +0.14(+0.25%) |
Apr 26, 2005 | 55.02 | 55.12 | 54.71 | 54.88 | 343,103 | -0.57(-1.03%) |
Apr 25, 2005 | 55.16 | 55.53 | 55.04 | 55.46 | 225,684 | +0.85(+1.56%) |
Apr 22, 2005 | 54.86 | 54.98 | 54.39 | 54.61 | 256,332 | -0.26(-0.47%) |
Apr 21, 2005 | 54.19 | 54.87 | 54.00 | 54.86 | 465,565 | +0.67(+1.24%) |
Apr 20, 2005 | 54.61 | 54.61 | 54.06 | 54.19 | 609,254 | -0.57(-1.03%) |
Apr 19, 2005 | 54.46 | 54.83 | 54.38 | 54.76 | 309,801 | +0.38(+0.69%) |
Apr 18, 2005 | 54.38 | 54.64 | 54.38 | 54.38 | 337,531 | -0.39(-0.72%) |
Apr 15, 2005 | 55.28 | 55.28 | 54.65 | 54.77 | 435,712 | -0.81(-1.46%) |
Apr 14, 2005 | 56.00 | 56.23 | 55.53 | 55.59 | 579,800 | -0.61(-1.09%) |
Apr 13, 2005 | 56.45 | 56.60 | 56.15 | 56.20 | 349,074 | -0.66(-1.17%) |
Apr 12, 2005 | 56.52 | 56.98 | 56.02 | 56.86 | 381,182 | +0.08(+0.15%) |
Apr 11, 2005 | 57.03 | 57.05 | 56.52 | 56.78 | 352,921 | -0.32(-0.57%) |
Apr 08, 2005 | 57.13 | 57.34 | 56.90 | 57.10 | 332,622 | -0.60(-1.03%) |
Apr 07, 2005 | 57.64 | 57.89 | 57.36 | 57.70 | 312,189 | +0.55(+0.96%) |
Apr 06, 2005 | 57.21 | 57.51 | 57.07 | 57.15 | 322,804 | +0.24(+0.42%) |
Apr 05, 2005 | 56.63 | 56.98 | 56.60 | 56.90 | 387,152 | +0.99(+1.78%) |
Apr 04, 2005 | 56.57 | 56.57 | 55.72 | 55.91 | 262,037 | -0.07(-0.12%) |
Apr 01, 2005 | 56.23 | 56.64 | 55.98 | 55.98 | 217,989 | -0.08(-0.15%) |
Mar 31, 2005 | 56.57 | 56.57 | 56.04 | 56.06 | 294,145 | -0.50(-0.88%) |
Mar 30, 2005 | 57.13 | 57.13 | 55.81 | 56.56 | 363,403 | +0.76(+1.36%) |
Mar 29, 2005 | 56.23 | 56.32 | 55.72 | 55.80 | 520,095 | -0.93(-1.65%) |
Mar 28, 2005 | 57.03 | 57.03 | 56.58 | 56.73 | 338,194 | +0.35(+0.61%) |
Mar 24, 2005 | 56.53 | 56.70 | 56.34 | 56.38 | 711,150 | -0.90(-1.58%) |
Mar 23, 2005 | 57.30 | 57.39 | 56.75 | 57.29 | 332,091 | -0.07(-0.12%) |
Mar 22, 2005 | 57.47 | 58.27 | 57.32 | 57.36 | 357,167 | -0.34(-0.59%) |
Mar 21, 2005 | 57.74 | 57.74 | 57.36 | 57.70 | 256,200 | -0.02(-0.03%) |
Mar 18, 2005 | 57.95 | 57.95 | 57.53 | 57.71 | 222,632 | +0.17(+0.30%) |
Mar 17, 2005 | 57.96 | 57.96 | 57.32 | 57.54 | 315,374 | -0.55(-0.95%) |
Mar 16, 2005 | 58.22 | 58.23 | 57.31 | 58.09 | 644,546 | -0.35(-0.61%) |
Mar 15, 2005 | 58.71 | 58.76 | 58.41 | 58.44 | 198,352 | -0.63(-1.07%) |
Mar 14, 2005 | 59.42 | 59.42 | 58.53 | 59.08 | 279,816 | -0.35(-0.60%) |
Mar 11, 2005 | 59.76 | 59.90 | 59.33 | 59.43 | 184,819 | -0.23(-0.39%) |
Mar 10, 2005 | 59.32 | 59.78 | 59.32 | 59.66 | 235,900 | +0.40(+0.67%) |
Mar 09, 2005 | 59.73 | 59.92 | 59.22 | 59.26 | 504,041 | +0.02(+0.04%) |
Mar 08, 2005 | 59.72 | 59.72 | 59.17 | 59.24 | 242,932 | +0.11(+0.19%) |
Mar 07, 2005 | 59.15 | 59.42 | 59.02 | 59.13 | 203,527 | -0.25(-0.42%) |
Mar 04, 2005 | 58.94 | 59.63 | 58.92 | 59.38 | 353,187 | +0.62(+1.05%) |
Mar 03, 2005 | 58.94 | 59.18 | 58.58 | 58.76 | 341,113 | -0.17(-0.28%) |
Mar 02, 2005 | 58.89 | 59.26 | 58.50 | 58.92 | 207,374 | +0.04(+0.06%) |