Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 58.79 | 59.13 | 58.41 | 58.64 | 354,436 | -0.24(-0.41%) |
May 27, 2005 | 58.15 | 59.26 | 57.66 | 58.88 | 380,196 | +0.80(+1.38%) |
May 26, 2005 | 56.89 | 58.17 | 56.68 | 58.08 | 356,021 | +1.56(+2.76%) |
May 25, 2005 | 57.49 | 57.59 | 56.06 | 56.52 | 292,272 | -0.92(-1.60%) |
May 24, 2005 | 56.42 | 57.56 | 55.71 | 57.44 | 634,300 | +1.05(+1.86%) |
May 23, 2005 | 54.47 | 56.74 | 54.25 | 56.39 | 700,215 | +2.87(+5.36%) |
May 20, 2005 | 53.54 | 53.76 | 52.76 | 53.52 | 204,776 | -0.01(-0.02%) |
May 19, 2005 | 53.44 | 54.11 | 53.19 | 53.53 | 257,743 | +0.10(+0.19%) |
May 18, 2005 | 51.78 | 53.50 | 51.78 | 53.43 | 392,000 | +1.94(+3.77%) |
May 17, 2005 | 50.85 | 51.81 | 50.26 | 51.49 | 228,208 | +0.59(+1.16%) |
May 16, 2005 | 50.66 | 51.25 | 50.08 | 50.90 | 262,461 | +0.08(+0.16%) |
May 13, 2005 | 50.15 | 51.52 | 50.11 | 50.82 | 296,732 | +0.62(+1.24%) |
May 12, 2005 | 51.84 | 51.84 | 49.75 | 50.20 | 675,524 | -1.51(-2.92%) |
May 11, 2005 | 53.01 | 53.22 | 50.85 | 51.71 | 711,144 | -1.44(-2.71%) |
May 10, 2005 | 54.34 | 54.34 | 53.12 | 53.15 | 532,015 | -1.40(-2.57%) |
May 09, 2005 | 53.69 | 54.55 | 53.47 | 54.55 | 416,292 | +0.59(+1.09%) |
May 06, 2005 | 53.30 | 54.00 | 52.94 | 53.96 | 361,244 | +0.91(+1.72%) |
May 05, 2005 | 52.50 | 53.67 | 52.50 | 53.05 | 442,593 | +0.30(+0.57%) |
May 04, 2005 | 51.73 | 52.83 | 51.03 | 52.75 | 446,969 | +1.28(+2.49%) |
May 03, 2005 | 50.01 | 52.03 | 50.00 | 51.47 | 528,981 | +1.56(+3.13%) |
May 02, 2005 | 49.76 | 50.86 | 49.35 | 49.91 | 580,759 | +0.40(+0.81%) |
Apr 29, 2005 | 49.25 | 49.80 | 47.90 | 49.51 | 838,403 | +1.26(+2.61%) |
Apr 28, 2005 | 49.59 | 49.59 | 47.64 | 48.25 | 646,218 | -1.28(-2.58%) |
Apr 27, 2005 | 49.77 | 50.04 | 49.34 | 49.53 | 312,878 | -0.42(-0.84%) |
Apr 26, 2005 | 51.27 | 51.64 | 49.69 | 49.95 | 679,718 | -1.71(-3.31%) |
Apr 25, 2005 | 50.61 | 51.85 | 50.39 | 51.66 | 326,674 | +0.74(+1.45%) |
Apr 22, 2005 | 52.47 | 52.47 | 50.74 | 50.92 | 395,037 | -1.68(-3.19%) |
Apr 21, 2005 | 52.40 | 53.05 | 51.07 | 52.60 | 614,304 | +0.40(+0.77%) |
Apr 20, 2005 | 52.29 | 52.76 | 51.75 | 52.20 | 882,775 | +0.18(+0.35%) |
Apr 19, 2005 | 50.71 | 52.20 | 50.71 | 52.02 | 613,318 | +1.49(+2.95%) |
Apr 18, 2005 | 50.40 | 51.89 | 49.96 | 50.53 | 1,061,212 | +1.31(+2.66%) |
Apr 15, 2005 | 50.29 | 50.50 | 48.60 | 49.22 | 1,097,190 | -1.38(-2.73%) |
Apr 14, 2005 | 52.30 | 52.32 | 50.15 | 50.60 | 1,000,367 | -1.64(-3.14%) |
Apr 13, 2005 | 52.81 | 53.18 | 51.25 | 52.24 | 1,773,854 | -2.41(-4.41%) |
Apr 12, 2005 | 55.91 | 55.92 | 53.58 | 54.65 | 459,210 | -1.27(-2.27%) |
Apr 11, 2005 | 56.76 | 56.87 | 55.64 | 55.92 | 386,092 | -0.65(-1.15%) |
Apr 08, 2005 | 55.77 | 56.89 | 55.67 | 56.57 | 518,596 | +0.90(+1.62%) |
Apr 07, 2005 | 55.05 | 55.85 | 55.05 | 55.67 | 223,064 | +0.57(+1.03%) |
Apr 06, 2005 | 55.79 | 55.93 | 55.10 | 55.10 | 462,722 | -0.14(-0.25%) |
Apr 05, 2005 | 54.50 | 55.70 | 54.50 | 55.24 | 966,071 | +0.65(+1.19%) |
Apr 04, 2005 | 54.43 | 54.85 | 53.73 | 54.59 | 429,408 | -0.27(-0.49%) |
Apr 01, 2005 | 54.47 | 55.49 | 54.10 | 54.86 | 308,350 | +0.74(+1.37%) |
Mar 31, 2005 | 54.40 | 55.24 | 54.02 | 54.12 | 586,339 | -0.19(-0.35%) |
Mar 30, 2005 | 52.76 | 54.44 | 52.76 | 54.31 | 686,633 | +1.36(+2.57%) |
Mar 29, 2005 | 52.74 | 54.15 | 52.22 | 52.95 | 849,323 | +0.23(+0.44%) |
Mar 28, 2005 | 53.95 | 54.08 | 52.06 | 52.72 | 894,613 | -1.29(-2.39%) |
Mar 24, 2005 | 53.56 | 54.15 | 53.56 | 54.01 | 701,801 | +0.25(+0.47%) |
Mar 23, 2005 | 54.40 | 54.45 | 53.54 | 53.76 | 845,804 | -0.49(-0.90%) |
Mar 22, 2005 | 56.90 | 57.00 | 54.02 | 54.25 | 1,392,969 | -2.36(-4.17%) |
Mar 21, 2005 | 58.80 | 59.92 | 55.21 | 56.61 | 4,235,695 | -6.34(-10.07%) |
Mar 18, 2005 | 62.75 | 63.21 | 62.30 | 62.95 | 368,829 | +0.05(+0.08%) |
Mar 17, 2005 | 61.74 | 63.31 | 61.37 | 62.90 | 576,522 | +1.03(+1.66%) |
Mar 16, 2005 | 63.37 | 63.40 | 61.63 | 61.87 | 586,005 | -1.81(-2.84%) |
Mar 15, 2005 | 64.09 | 64.80 | 63.37 | 63.68 | 377,808 | -0.74(-1.15%) |
Mar 14, 2005 | 65.02 | 65.06 | 64.15 | 64.42 | 442,165 | -0.44(-0.68%) |
Mar 11, 2005 | 64.92 | 65.61 | 64.77 | 64.86 | 389,582 | +0.32(+0.50%) |
Mar 10, 2005 | 66.35 | 66.55 | 64.44 | 64.54 | 539,205 | -1.93(-2.90%) |
Mar 09, 2005 | 67.44 | 68.35 | 66.29 | 66.47 | 347,758 | -1.21(-1.79%) |
Mar 08, 2005 | 66.73 | 67.96 | 66.25 | 67.68 | 644,200 | +0.68(+1.01%) |
Mar 07, 2005 | 65.93 | 67.14 | 65.63 | 67.00 | 439,926 | +1.25(+1.90%) |
Mar 04, 2005 | 65.50 | 66.29 | 65.50 | 65.75 | 282,260 | +0.29(+0.44%) |
Mar 03, 2005 | 66.50 | 67.00 | 65.07 | 65.46 | 431,444 | -1.40(-2.09%) |
Mar 02, 2005 | 65.89 | 67.15 | 65.47 | 66.86 | 327,566 | +0.84(+1.27%) |