Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 55.30 | 55.75 | 54.75 | 55.67 | 367,167 | +0.39(+0.71%) |
May 27, 2005 | 55.09 | 55.70 | 54.90 | 55.28 | 204,333 | -0.01(-0.02%) |
May 26, 2005 | 55.00 | 55.79 | 54.78 | 55.29 | 224,141 | +0.35(+0.64%) |
May 25, 2005 | 56.19 | 56.19 | 54.16 | 54.94 | 354,744 | -0.93(-1.66%) |
May 24, 2005 | 54.93 | 56.84 | 54.45 | 55.87 | 550,700 | +1.30(+2.38%) |
May 23, 2005 | 53.39 | 55.27 | 52.85 | 54.57 | 583,246 | +1.50(+2.83%) |
May 20, 2005 | 53.35 | 53.59 | 52.76 | 53.07 | 405,949 | -0.28(-0.52%) |
May 19, 2005 | 53.50 | 53.69 | 52.77 | 53.35 | 380,573 | +0.23(+0.43%) |
May 18, 2005 | 52.28 | 53.49 | 51.77 | 53.12 | 376,900 | +0.99(+1.90%) |
May 17, 2005 | 51.98 | 52.42 | 51.16 | 52.13 | 487,562 | +0.23(+0.44%) |
May 16, 2005 | 50.69 | 52.11 | 50.65 | 51.90 | 667,164 | +1.03(+2.02%) |
May 13, 2005 | 49.71 | 51.22 | 49.10 | 50.87 | 962,275 | +0.31(+0.61%) |
May 12, 2005 | 50.00 | 51.25 | 49.06 | 50.56 | 634,194 | +0.65(+1.30%) |
May 11, 2005 | 48.92 | 50.30 | 48.78 | 49.91 | 714,945 | +1.75(+3.63%) |
May 10, 2005 | 47.81 | 48.45 | 47.00 | 48.16 | 529,871 | +0.13(+0.27%) |
May 09, 2005 | 47.76 | 48.03 | 46.80 | 48.03 | 666,968 | +0.26(+0.54%) |
May 06, 2005 | 48.20 | 48.73 | 47.03 | 47.77 | 479,425 | -0.02(-0.04%) |
May 05, 2005 | 49.10 | 49.39 | 47.30 | 47.79 | 641,056 | -0.96(-1.97%) |
May 04, 2005 | 48.11 | 49.50 | 47.75 | 48.75 | 883,474 | +1.11(+2.33%) |
May 03, 2005 | 46.16 | 47.99 | 46.16 | 47.64 | 935,491 | +1.04(+2.23%) |
May 02, 2005 | 44.84 | 46.85 | 43.69 | 46.60 | 2,863,955 | +3.12(+7.18%) |
Apr 29, 2005 | 47.41 | 48.24 | 43.20 | 43.48 | 5,317,529 | -13.52(-23.72%) |
Apr 28, 2005 | 58.55 | 58.55 | 56.25 | 57.00 | 1,001,000 | +1.05(+1.88%) |
Apr 27, 2005 | 57.13 | 57.33 | 55.26 | 55.95 | 471,585 | -1.05(-1.84%) |
Apr 26, 2005 | 58.75 | 59.95 | 56.20 | 57.00 | 892,334 | +0.54(+0.96%) |
Apr 25, 2005 | 54.72 | 56.69 | 54.57 | 56.46 | 445,516 | +1.96(+3.60%) |
Apr 22, 2005 | 55.93 | 56.37 | 54.10 | 54.50 | 375,900 | -1.69(-3.01%) |
Apr 21, 2005 | 56.16 | 57.33 | 55.00 | 56.19 | 609,234 | +0.59(+1.06%) |
Apr 20, 2005 | 54.61 | 57.71 | 54.16 | 55.60 | 718,682 | +1.41(+2.60%) |
Apr 19, 2005 | 52.92 | 54.55 | 52.75 | 54.19 | 379,257 | +1.42(+2.69%) |
Apr 18, 2005 | 53.95 | 55.08 | 52.51 | 52.77 | 680,930 | -1.39(-2.57%) |
Apr 15, 2005 | 55.70 | 55.85 | 54.03 | 54.16 | 589,329 | -1.62(-2.90%) |
Apr 14, 2005 | 55.99 | 56.38 | 53.23 | 55.78 | 860,736 | +1.56(+2.88%) |
Apr 13, 2005 | 55.93 | 55.95 | 54.09 | 54.22 | 299,481 | -1.25(-2.25%) |
Apr 12, 2005 | 55.94 | 56.07 | 54.52 | 55.47 | 544,669 | -0.54(-0.96%) |
Apr 11, 2005 | 55.95 | 56.12 | 55.40 | 56.01 | 242,803 | +0.62(+1.12%) |
Apr 08, 2005 | 55.89 | 56.80 | 55.25 | 55.39 | 216,286 | -0.47(-0.84%) |
Apr 07, 2005 | 55.35 | 56.16 | 55.03 | 55.86 | 158,145 | +0.78(+1.42%) |
Apr 06, 2005 | 55.32 | 56.98 | 54.95 | 55.08 | 314,321 | +0.17(+0.31%) |
Apr 05, 2005 | 56.69 | 56.91 | 54.75 | 54.91 | 441,119 | -2.09(-3.67%) |
Apr 04, 2005 | 54.88 | 57.45 | 54.51 | 57.00 | 490,527 | +1.73(+3.13%) |
Apr 01, 2005 | 54.41 | 56.00 | 54.41 | 55.27 | 600,939 | +1.00(+1.84%) |
Mar 31, 2005 | 55.11 | 55.33 | 53.98 | 54.27 | 364,487 | -0.70(-1.27%) |
Mar 30, 2005 | 56.15 | 56.25 | 53.45 | 54.97 | 1,824,217 | -0.70(-1.26%) |
Mar 29, 2005 | 59.62 | 61.12 | 55.14 | 55.67 | 1,504,993 | -3.93(-6.59%) |
Mar 28, 2005 | 59.35 | 60.48 | 59.25 | 59.60 | 300,240 | +0.25(+0.42%) |
Mar 24, 2005 | 59.09 | 60.67 | 58.60 | 59.35 | 339,763 | +0.90(+1.54%) |
Mar 23, 2005 | 58.18 | 59.55 | 57.77 | 58.45 | 376,307 | +0.01(+0.02%) |
Mar 22, 2005 | 59.40 | 60.00 | 58.25 | 58.44 | 249,380 | -1.05(-1.77%) |
Mar 21, 2005 | 60.14 | 60.57 | 58.81 | 59.49 | 529,704 | -0.58(-0.97%) |
Mar 18, 2005 | 61.49 | 61.84 | 60.05 | 60.07 | 1,558,055 | +2.33(+4.04%) |
Mar 17, 2005 | 61.08 | 62.00 | 57.09 | 57.74 | 1,805,874 | -3.25(-5.33%) |
Mar 16, 2005 | 61.30 | 64.70 | 59.17 | 60.99 | 4,183,106 | -9.84(-13.89%) |
Mar 15, 2005 | 71.13 | 73.70 | 70.26 | 70.83 | 662,252 | +0.00(+0.00%) |
Mar 14, 2005 | 67.46 | 71.14 | 67.42 | 70.83 | 1,206,202 | +5.94(+9.15%) |
Mar 11, 2005 | 66.21 | 66.21 | 64.29 | 64.89 | 470,717 | -1.25(-1.89%) |
Mar 10, 2005 | 67.58 | 67.58 | 65.42 | 66.14 | 437,743 | -0.95(-1.42%) |
Mar 09, 2005 | 68.40 | 68.69 | 67.09 | 67.09 | 271,004 | -1.17(-1.71%) |
Mar 08, 2005 | 70.31 | 70.50 | 67.87 | 68.26 | 267,261 | -2.09(-2.97%) |
Mar 07, 2005 | 70.25 | 71.44 | 69.75 | 70.35 | 345,609 | +0.07(+0.10%) |
Mar 04, 2005 | 70.89 | 71.49 | 69.97 | 70.28 | 252,638 | -0.02(-0.03%) |
Mar 03, 2005 | 69.85 | 70.63 | 69.11 | 70.30 | 400,402 | +0.80(+1.15%) |
Mar 02, 2005 | 71.57 | 71.94 | 68.70 | 69.50 | 648,807 | -2.25(-3.14%) |