Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 53.74 | 53.74 | 53.23 | 53.35 | 2,067,400 | -0.59(-1.09%) |
May 27, 2005 | 53.81 | 54.00 | 53.67 | 53.94 | 1,011,900 | +0.13(+0.24%) |
May 26, 2005 | 53.75 | 53.88 | 53.23 | 53.81 | 1,980,200 | +0.40(+0.74%) |
May 25, 2005 | 53.34 | 53.50 | 53.17 | 53.41 | 1,535,200 | -0.09(-0.16%) |
May 24, 2005 | 53.57 | 53.67 | 53.02 | 53.50 | 2,338,600 | -0.32(-0.59%) |
May 23, 2005 | 52.58 | 54.00 | 52.51 | 53.82 | 2,547,200 | +1.24(+2.37%) |
May 20, 2005 | 52.73 | 52.73 | 52.01 | 52.58 | 1,697,200 | +0.08(+0.14%) |
May 19, 2005 | 52.71 | 52.72 | 52.16 | 52.50 | 1,946,300 | -0.38(-0.71%) |
May 18, 2005 | 52.29 | 52.98 | 52.26 | 52.88 | 2,911,800 | +0.55(+1.05%) |
May 17, 2005 | 51.27 | 52.41 | 51.03 | 52.33 | 2,360,900 | +0.94(+1.82%) |
May 16, 2005 | 50.70 | 51.50 | 50.59 | 51.39 | 1,587,100 | +0.84(+1.66%) |
May 13, 2005 | 51.10 | 51.31 | 50.02 | 50.55 | 2,071,400 | -0.43(-0.84%) |
May 12, 2005 | 52.11 | 52.11 | 50.98 | 50.98 | 2,757,100 | -1.01(-1.93%) |
May 11, 2005 | 50.91 | 52.06 | 50.91 | 51.98 | 2,114,200 | +1.02(+1.99%) |
May 10, 2005 | 51.38 | 51.49 | 50.70 | 50.97 | 1,565,000 | -0.55(-1.06%) |
May 09, 2005 | 51.01 | 51.55 | 50.92 | 51.52 | 2,045,100 | +0.50(+0.98%) |
May 06, 2005 | 51.25 | 51.48 | 50.92 | 51.02 | 2,598,600 | -0.18(-0.35%) |
May 05, 2005 | 51.06 | 51.45 | 50.91 | 51.20 | 1,694,300 | +0.09(+0.18%) |
May 04, 2005 | 50.70 | 51.25 | 50.31 | 51.10 | 2,195,700 | +0.62(+1.24%) |
May 03, 2005 | 50.52 | 50.90 | 50.25 | 50.48 | 2,726,200 | -0.25(-0.49%) |
May 02, 2005 | 50.95 | 51.10 | 50.36 | 50.73 | 1,681,300 | -0.13(-0.26%) |
Apr 29, 2005 | 50.30 | 50.96 | 50.02 | 50.86 | 2,096,500 | +0.94(+1.88%) |
Apr 28, 2005 | 50.34 | 50.81 | 49.85 | 49.92 | 2,190,600 | -0.87(-1.71%) |
Apr 27, 2005 | 50.53 | 50.96 | 50.01 | 50.79 | 1,918,900 | +0.14(+0.29%) |
Apr 26, 2005 | 51.00 | 51.33 | 50.60 | 50.65 | 1,571,400 | -0.49(-0.96%) |
Apr 25, 2005 | 51.14 | 51.47 | 50.86 | 51.13 | 1,512,500 | +0.35(+0.70%) |
Apr 22, 2005 | 51.20 | 51.40 | 50.17 | 50.78 | 1,868,700 | -0.41(-0.81%) |
Apr 21, 2005 | 50.00 | 51.20 | 49.98 | 51.20 | 2,545,900 | +1.67(+3.38%) |
Apr 20, 2005 | 50.50 | 50.59 | 49.45 | 49.52 | 3,125,400 | +0.39(+0.78%) |
Apr 19, 2005 | 49.30 | 49.48 | 48.90 | 49.13 | 3,048,500 | +0.03(+0.07%) |
Apr 18, 2005 | 48.88 | 49.31 | 48.42 | 49.10 | 2,498,500 | +0.33(+0.67%) |
Apr 15, 2005 | 49.83 | 50.02 | 48.70 | 48.77 | 3,153,000 | -1.05(-2.11%) |
Apr 14, 2005 | 50.41 | 51.08 | 49.80 | 49.83 | 2,439,500 | -0.70(-1.39%) |
Apr 13, 2005 | 51.04 | 51.41 | 50.38 | 50.52 | 1,623,400 | -0.52(-1.01%) |
Apr 12, 2005 | 50.28 | 51.12 | 49.73 | 51.04 | 1,981,600 | +0.55(+1.10%) |
Apr 11, 2005 | 50.71 | 50.71 | 50.13 | 50.48 | 998,000 | +0.08(+0.16%) |
Apr 08, 2005 | 50.84 | 51.00 | 50.41 | 50.41 | 1,128,600 | -0.43(-0.85%) |
Apr 07, 2005 | 50.38 | 50.91 | 50.10 | 50.84 | 1,632,400 | +0.64(+1.28%) |
Apr 06, 2005 | 50.02 | 50.35 | 49.96 | 50.20 | 1,399,500 | +0.31(+0.63%) |
Apr 05, 2005 | 49.85 | 49.99 | 49.60 | 49.88 | 2,531,200 | -0.04(-0.09%) |
Apr 04, 2005 | 50.17 | 50.25 | 49.66 | 49.92 | 2,435,600 | -0.55(-1.08%) |
Apr 01, 2005 | 51.07 | 51.09 | 50.10 | 50.47 | 2,007,100 | -0.36(-0.71%) |
Mar 31, 2005 | 51.15 | 51.38 | 50.69 | 50.83 | 1,830,600 | -0.54(-1.04%) |
Mar 30, 2005 | 50.70 | 51.45 | 50.53 | 51.37 | 1,473,400 | +0.64(+1.25%) |
Mar 29, 2005 | 50.96 | 51.50 | 50.62 | 50.73 | 1,729,600 | -0.23(-0.45%) |
Mar 28, 2005 | 51.09 | 51.47 | 50.88 | 50.96 | 1,541,200 | -0.01(-0.01%) |
Mar 24, 2005 | 51.17 | 51.42 | 50.88 | 50.97 | 1,361,800 | +0.04(+0.07%) |
Mar 23, 2005 | 51.45 | 51.53 | 50.87 | 50.93 | 1,979,500 | -0.44(-0.86%) |
Mar 22, 2005 | 51.92 | 52.17 | 51.37 | 51.37 | 1,690,700 | -0.55(-1.05%) |
Mar 21, 2005 | 52.00 | 52.25 | 51.80 | 51.91 | 1,654,700 | +0.04(+0.08%) |
Mar 18, 2005 | 51.66 | 52.35 | 51.00 | 51.88 | 4,589,600 | +0.69(+1.35%) |
Mar 17, 2005 | 51.00 | 51.48 | 50.84 | 51.19 | 1,862,800 | +0.43(+0.85%) |
Mar 16, 2005 | 51.16 | 51.42 | 50.53 | 50.76 | 2,421,700 | -0.39(-0.77%) |
Mar 15, 2005 | 51.50 | 52.10 | 51.15 | 51.15 | 1,892,600 | -0.34(-0.66%) |
Mar 14, 2005 | 50.72 | 51.66 | 50.68 | 51.49 | 1,949,900 | +0.81(+1.60%) |
Mar 11, 2005 | 50.95 | 51.06 | 50.50 | 50.68 | 1,724,600 | -0.23(-0.46%) |
Mar 10, 2005 | 50.58 | 51.06 | 50.44 | 50.91 | 1,282,300 | +0.64(+1.28%) |
Mar 09, 2005 | 51.13 | 51.23 | 50.20 | 50.27 | 1,899,000 | -0.86(-1.68%) |
Mar 08, 2005 | 50.71 | 51.45 | 50.68 | 51.13 | 1,732,000 | +0.48(+0.95%) |
Mar 07, 2005 | 50.58 | 51.32 | 50.52 | 50.65 | 1,511,600 | +0.28(+0.56%) |
Mar 04, 2005 | 50.34 | 50.73 | 50.06 | 50.37 | 2,168,300 | +0.52(+1.03%) |
Mar 03, 2005 | 49.98 | 50.15 | 49.34 | 49.85 | 1,786,300 | +0.09(+0.18%) |
Mar 02, 2005 | 49.51 | 50.23 | 49.51 | 49.77 | 1,605,700 | -0.19(-0.37%) |