Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 51.67 | 51.67 | 51.31 | 51.43 | 8,000 | -0.21(-0.40%) |
May 27, 2005 | 51.75 | 51.75 | 51.55 | 51.63 | 2,125 | -0.05(-0.09%) |
May 26, 2005 | 51.56 | 51.68 | 51.56 | 51.68 | 7,500 | +0.30(+0.59%) |
May 25, 2005 | 51.35 | 51.38 | 51.12 | 51.38 | 2,625 | -0.14(-0.28%) |
May 24, 2005 | 51.42 | 51.55 | 51.42 | 51.52 | 5,000 | -0.19(-0.37%) |
May 23, 2005 | 51.53 | 51.75 | 51.51 | 51.71 | 5,000 | +0.27(+0.53%) |
May 20, 2005 | 51.47 | 51.50 | 51.37 | 51.44 | 1,500 | -0.03(-0.06%) |
May 19, 2005 | 51.51 | 51.51 | 51.29 | 51.47 | 5,625 | +0.14(+0.26%) |
May 18, 2005 | 51.11 | 51.49 | 51.07 | 51.34 | 11,751 | +0.57(+1.12%) |
May 17, 2005 | 50.51 | 50.77 | 50.31 | 50.77 | 2,000 | +0.18(+0.36%) |
May 16, 2005 | 50.34 | 50.59 | 50.28 | 50.59 | 2,125 | +0.54(+1.07%) |
May 13, 2005 | 50.27 | 50.39 | 49.80 | 50.05 | 6,500 | -0.28(-0.56%) |
May 12, 2005 | 50.67 | 50.84 | 50.25 | 50.33 | 14,001 | -0.29(-0.57%) |
May 11, 2005 | 50.28 | 50.62 | 50.12 | 50.62 | 8,625 | +0.21(+0.41%) |
May 10, 2005 | 50.59 | 50.63 | 50.27 | 50.41 | 18,126 | -0.46(-0.91%) |
May 09, 2005 | 50.55 | 50.88 | 50.55 | 50.87 | 3,875 | +0.23(+0.46%) |
May 06, 2005 | 50.89 | 50.89 | 50.55 | 50.64 | 8,250 | +0.08(+0.16%) |
May 05, 2005 | 50.87 | 50.87 | 50.46 | 50.56 | 875 | -0.19(-0.38%) |
May 04, 2005 | 50.51 | 50.75 | 50.51 | 50.75 | 3,125 | +0.37(+0.73%) |
May 03, 2005 | 50.38 | 50.51 | 50.34 | 50.39 | 4,500 | -0.02(-0.03%) |
May 02, 2005 | 50.15 | 50.47 | 50.15 | 50.40 | 3,750 | +0.41(+0.82%) |
Apr 29, 2005 | 49.79 | 49.99 | 49.79 | 49.99 | 3,000 | +0.26(+0.53%) |
Apr 28, 2005 | 49.91 | 50.00 | 49.64 | 49.73 | 4,000 | -0.36(-0.72%) |
Apr 27, 2005 | 49.59 | 50.09 | 49.59 | 50.09 | 500 | +0.22(+0.45%) |
Apr 26, 2005 | 50.15 | 50.28 | 49.83 | 49.87 | 4,000 | -0.02(-0.05%) |
Apr 25, 2005 | 49.75 | 50.15 | 49.75 | 49.89 | 1,625 | +0.16(+0.32%) |
Apr 22, 2005 | 49.89 | 49.94 | 49.47 | 49.73 | 14,376 | +0.02(+0.03%) |
Apr 21, 2005 | 49.67 | 49.71 | 49.36 | 49.71 | 4,125 | +0.50(+1.02%) |
Apr 20, 2005 | 49.87 | 49.87 | 49.21 | 49.21 | 4,625 | -0.66(-1.33%) |
Apr 19, 2005 | 49.99 | 49.99 | 49.64 | 49.87 | 9,876 | +0.16(+0.32%) |
Apr 18, 2005 | 49.62 | 49.83 | 49.60 | 49.71 | 3,875 | +0.01(+0.02%) |
Apr 15, 2005 | 50.14 | 50.39 | 49.67 | 49.71 | 4,500 | -0.73(-1.44%) |
Apr 14, 2005 | 50.65 | 50.73 | 50.43 | 50.43 | 10,126 | -0.22(-0.44%) |
Apr 13, 2005 | 51.03 | 51.08 | 50.66 | 50.66 | 4,750 | -0.61(-1.19%) |
Apr 12, 2005 | 50.51 | 51.27 | 50.51 | 51.27 | 107,136 | +0.37(+0.72%) |
Apr 11, 2005 | 50.95 | 50.95 | 50.81 | 50.90 | 2,250 | -0.04(-0.08%) |
Apr 08, 2005 | 51.11 | 51.15 | 50.94 | 50.94 | 5,000 | -0.26(-0.50%) |
Apr 07, 2005 | 50.95 | 51.19 | 50.95 | 51.19 | 3,875 | +0.26(+0.50%) |
Apr 06, 2005 | 50.94 | 51.15 | 50.93 | 50.94 | 7,125 | +0.03(+0.06%) |
Apr 05, 2005 | 50.79 | 50.95 | 50.67 | 50.91 | 6,875 | +0.28(+0.55%) |
Apr 04, 2005 | 50.40 | 50.63 | 50.37 | 50.63 | 1,125 | +0.14(+0.29%) |
Apr 01, 2005 | 50.43 | 50.48 | 50.35 | 50.48 | 1,000 | -0.37(-0.72%) |
Mar 31, 2005 | 51.00 | 51.03 | 50.85 | 50.85 | 5,750 | -0.10(-0.19%) |
Mar 30, 2005 | 50.77 | 50.95 | 50.71 | 50.95 | 6,375 | +0.55(+1.10%) |
Mar 29, 2005 | 50.71 | 50.87 | 50.39 | 50.39 | 7,000 | -0.42(-0.83%) |
Mar 28, 2005 | 50.67 | 50.87 | 50.67 | 50.82 | 13,126 | -0.07(-0.14%) |
Mar 24, 2005 | 50.69 | 50.89 | 50.69 | 50.89 | 1,750 | +0.13(+0.25%) |
Mar 23, 2005 | 50.55 | 50.76 | 50.42 | 50.76 | 1,250 | -0.02(-0.03%) |
Mar 22, 2005 | 50.99 | 51.05 | 50.78 | 50.78 | 3,375 | -0.29(-0.56%) |
Mar 21, 2005 | 51.19 | 51.19 | 50.75 | 51.07 | 4,625 | -0.01(-0.02%) |
Mar 18, 2005 | 50.99 | 51.07 | 50.79 | 51.07 | 4,125 | -0.17(-0.33%) |
Mar 17, 2005 | 51.19 | 51.32 | 51.19 | 51.24 | 6,875 | +0.00(+0.00%) |
Mar 16, 2005 | 51.55 | 51.55 | 51.13 | 51.24 | 4,750 | -0.50(-0.97%) |
Mar 15, 2005 | 52.12 | 52.12 | 51.72 | 51.75 | 3,500 | -0.18(-0.34%) |
Mar 14, 2005 | 51.71 | 51.93 | 51.71 | 51.92 | 13,751 | +0.17(+0.32%) |
Mar 11, 2005 | 51.99 | 52.15 | 51.65 | 51.75 | 12,001 | -0.34(-0.65%) |
Mar 10, 2005 | 52.03 | 52.09 | 52.03 | 52.09 | 3,750 | +0.04(+0.08%) |
Mar 09, 2005 | 52.11 | 52.35 | 52.03 | 52.05 | 10,626 | -0.42(-0.79%) |
Mar 08, 2005 | 52.60 | 52.63 | 52.46 | 52.47 | 11,751 | -0.17(-0.32%) |
Mar 07, 2005 | 52.60 | 52.69 | 52.59 | 52.63 | 13,126 | +0.30(+0.57%) |
Mar 04, 2005 | 52.11 | 52.36 | 52.11 | 52.34 | 750 | +0.41(+0.79%) |
Mar 03, 2005 | 51.93 | 51.94 | 51.75 | 51.93 | 6,625 | +0.06(+0.11%) |
Mar 02, 2005 | 51.75 | 51.99 | 51.63 | 51.87 | 8,750 | +0.09(+0.17%) |