Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 53.63 | 53.63 | 52.95 | 53.40 | 70,271 | -0.05(-0.10%) |
May 27, 2005 | 53.45 | 53.80 | 53.18 | 53.46 | 34,186 | +0.01(+0.01%) |
May 26, 2005 | 53.08 | 53.56 | 53.08 | 53.45 | 76,845 | +0.35(+0.66%) |
May 25, 2005 | 53.05 | 53.28 | 52.77 | 53.10 | 92,769 | +0.05(+0.10%) |
May 24, 2005 | 53.39 | 53.42 | 52.47 | 53.05 | 134,990 | -0.38(-0.70%) |
May 23, 2005 | 53.56 | 53.97 | 53.39 | 53.42 | 80,643 | -0.11(-0.20%) |
May 20, 2005 | 53.64 | 53.66 | 53.08 | 53.53 | 72,024 | -0.02(-0.04%) |
May 19, 2005 | 53.62 | 53.97 | 53.16 | 53.55 | 61,359 | -0.21(-0.38%) |
May 18, 2005 | 52.73 | 54.75 | 52.73 | 53.76 | 144,048 | +1.13(+2.15%) |
May 17, 2005 | 52.63 | 52.95 | 52.19 | 52.63 | 131,923 | +0.21(+0.39%) |
May 16, 2005 | 51.78 | 52.77 | 51.78 | 52.43 | 129,147 | +0.60(+1.16%) |
May 13, 2005 | 51.92 | 52.10 | 51.45 | 51.82 | 163,625 | +0.08(+0.15%) |
May 12, 2005 | 52.03 | 52.22 | 51.69 | 51.75 | 132,361 | -0.20(-0.38%) |
May 11, 2005 | 51.71 | 52.12 | 51.62 | 51.95 | 105,479 | +0.23(+0.45%) |
May 10, 2005 | 51.86 | 51.97 | 51.68 | 51.71 | 107,963 | -0.32(-0.62%) |
May 09, 2005 | 51.01 | 52.09 | 50.99 | 52.03 | 96,714 | +0.86(+1.67%) |
May 06, 2005 | 51.03 | 51.52 | 50.95 | 51.18 | 156,612 | +0.27(+0.54%) |
May 05, 2005 | 50.99 | 51.34 | 50.50 | 50.91 | 147,847 | -0.11(-0.21%) |
May 04, 2005 | 51.34 | 51.34 | 50.93 | 51.02 | 237,695 | -0.32(-0.63%) |
May 03, 2005 | 51.20 | 51.68 | 51.04 | 51.34 | 183,348 | +0.14(+0.27%) |
May 02, 2005 | 51.27 | 51.44 | 50.97 | 51.20 | 153,106 | -0.11(-0.21%) |
Apr 29, 2005 | 51.27 | 51.38 | 50.65 | 51.31 | 163,479 | +0.16(+0.32%) |
Apr 28, 2005 | 51.32 | 51.51 | 50.66 | 51.15 | 184,516 | -0.17(-0.33%) |
Apr 27, 2005 | 51.69 | 51.69 | 50.47 | 51.32 | 184,078 | -0.50(-0.96%) |
Apr 26, 2005 | 52.02 | 52.52 | 51.48 | 51.82 | 149,308 | -0.18(-0.34%) |
Apr 25, 2005 | 51.44 | 52.13 | 51.13 | 51.99 | 237,549 | +0.49(+0.94%) |
Apr 22, 2005 | 50.40 | 52.02 | 50.24 | 51.51 | 278,747 | +1.28(+2.55%) |
Apr 21, 2005 | 49.53 | 50.57 | 49.52 | 50.23 | 272,465 | +0.77(+1.55%) |
Apr 20, 2005 | 50.84 | 50.84 | 48.71 | 49.46 | 238,279 | -1.10(-2.18%) |
Apr 19, 2005 | 48.73 | 50.56 | 48.73 | 50.56 | 274,803 | +2.52(+5.24%) |
Apr 18, 2005 | 48.19 | 48.51 | 47.98 | 48.04 | 103,580 | +0.13(+0.27%) |
Apr 15, 2005 | 48.20 | 48.30 | 47.49 | 47.91 | 170,930 | -0.29(-0.60%) |
Apr 14, 2005 | 48.31 | 48.82 | 48.09 | 48.20 | 119,358 | +0.00(+0.00%) |
Apr 13, 2005 | 48.49 | 48.49 | 47.78 | 48.20 | 178,819 | -0.40(-0.82%) |
Apr 12, 2005 | 48.91 | 48.93 | 47.57 | 48.60 | 446,901 | -0.38(-0.78%) |
Apr 11, 2005 | 50.17 | 50.17 | 48.63 | 48.98 | 224,984 | -1.28(-2.55%) |
Apr 08, 2005 | 50.39 | 50.58 | 50.26 | 50.26 | 21,475 | -0.25(-0.49%) |
Apr 07, 2005 | 50.32 | 50.51 | 49.83 | 50.51 | 84,004 | +0.29(+0.57%) |
Apr 06, 2005 | 50.90 | 51.04 | 50.07 | 50.22 | 122,719 | -0.58(-1.13%) |
Apr 05, 2005 | 51.16 | 51.42 | 50.58 | 50.80 | 114,099 | -0.27(-0.52%) |
Apr 04, 2005 | 51.64 | 51.65 | 50.29 | 51.06 | 107,379 | -0.70(-1.36%) |
Apr 01, 2005 | 51.29 | 51.77 | 51.03 | 51.77 | 77,575 | +0.48(+0.93%) |
Mar 31, 2005 | 50.65 | 51.30 | 50.54 | 51.29 | 130,169 | +0.65(+1.28%) |
Mar 30, 2005 | 50.65 | 50.93 | 50.41 | 50.64 | 144,341 | +0.00(+0.00%) |
Mar 29, 2005 | 51.97 | 51.97 | 50.48 | 50.64 | 116,729 | -1.43(-2.75%) |
Mar 28, 2005 | 51.44 | 52.19 | 51.44 | 52.07 | 141,419 | +0.77(+1.49%) |
Mar 24, 2005 | 51.52 | 51.85 | 51.27 | 51.30 | 62,236 | -0.36(-0.69%) |
Mar 23, 2005 | 52.85 | 52.85 | 51.43 | 51.66 | 134,990 | -1.31(-2.48%) |
Mar 22, 2005 | 53.70 | 53.84 | 52.95 | 52.97 | 70,417 | -0.58(-1.09%) |
Mar 21, 2005 | 54.42 | 54.42 | 53.08 | 53.55 | 55,077 | -0.96(-1.76%) |
Mar 18, 2005 | 54.53 | 54.62 | 53.96 | 54.51 | 23,521 | +0.09(+0.16%) |
Mar 17, 2005 | 54.62 | 54.73 | 54.25 | 54.42 | 24,982 | -0.21(-0.39%) |
Mar 16, 2005 | 55.08 | 55.08 | 53.97 | 54.64 | 69,102 | -0.55(-0.99%) |
Mar 15, 2005 | 55.42 | 55.42 | 54.83 | 55.18 | 40,029 | -0.06(-0.11%) |
Mar 14, 2005 | 54.83 | 55.80 | 54.83 | 55.25 | 77,722 | +0.51(+0.94%) |
Mar 11, 2005 | 54.62 | 55.15 | 54.62 | 54.73 | 69,686 | +0.23(+0.41%) |
Mar 10, 2005 | 55.14 | 55.34 | 54.46 | 54.51 | 96,714 | -0.63(-1.14%) |
Mar 09, 2005 | 55.31 | 55.56 | 54.95 | 55.14 | 67,933 | -0.21(-0.37%) |
Mar 08, 2005 | 54.97 | 55.43 | 54.92 | 55.34 | 46,165 | +0.37(+0.67%) |
Mar 07, 2005 | 55.03 | 55.38 | 54.88 | 54.97 | 20,160 | -0.16(-0.30%) |
Mar 04, 2005 | 54.41 | 55.25 | 54.31 | 55.14 | 59,168 | +0.68(+1.24%) |
Mar 03, 2005 | 54.58 | 54.82 | 54.21 | 54.46 | 90,140 | -0.28(-0.51%) |
Mar 02, 2005 | 54.66 | 55.72 | 54.44 | 54.74 | 211,982 | -0.03(-0.05%) |