Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 58.85 | 58.85 | 58.32 | 58.49 | 491,488 | -0.21(-0.37%) |
May 27, 2005 | 59.03 | 59.03 | 58.41 | 58.70 | 618,879 | -0.26(-0.45%) |
May 26, 2005 | 58.32 | 59.01 | 58.25 | 58.96 | 339,637 | +0.63(+1.08%) |
May 25, 2005 | 58.70 | 58.94 | 58.16 | 58.34 | 514,909 | -0.56(-0.95%) |
May 24, 2005 | 59.15 | 59.15 | 58.46 | 58.90 | 556,440 | -0.35(-0.59%) |
May 23, 2005 | 58.67 | 59.52 | 58.49 | 59.25 | 832,538 | +0.72(+1.23%) |
May 20, 2005 | 59.53 | 59.53 | 58.41 | 58.53 | 616,416 | -0.52(-0.88%) |
May 19, 2005 | 59.40 | 59.57 | 58.64 | 59.05 | 382,971 | -0.46(-0.78%) |
May 18, 2005 | 59.23 | 59.82 | 58.99 | 59.51 | 1,148,732 | +0.36(+0.60%) |
May 17, 2005 | 58.44 | 59.16 | 58.07 | 59.15 | 612,432 | +0.45(+0.76%) |
May 16, 2005 | 57.91 | 58.91 | 57.50 | 58.71 | 606,866 | +0.92(+1.59%) |
May 13, 2005 | 58.22 | 58.45 | 57.27 | 57.79 | 863,529 | -0.30(-0.51%) |
May 12, 2005 | 58.31 | 58.87 | 57.78 | 58.09 | 756,470 | -0.91(-1.54%) |
May 11, 2005 | 58.36 | 59.07 | 58.29 | 59.00 | 496,520 | +0.56(+0.96%) |
May 10, 2005 | 58.42 | 58.82 | 58.23 | 58.44 | 545,518 | -0.39(-0.66%) |
May 09, 2005 | 58.21 | 58.82 | 58.19 | 58.82 | 581,488 | +0.38(+0.65%) |
May 06, 2005 | 58.57 | 58.94 | 58.14 | 58.44 | 575,210 | -0.12(-0.21%) |
May 05, 2005 | 58.65 | 59.06 | 58.16 | 58.57 | 884,347 | -0.17(-0.30%) |
May 04, 2005 | 58.36 | 58.81 | 57.83 | 58.74 | 1,141,087 | +0.65(+1.12%) |
May 03, 2005 | 58.49 | 58.78 | 57.60 | 58.09 | 1,461,383 | -0.40(-0.69%) |
May 02, 2005 | 57.82 | 58.59 | 57.78 | 58.49 | 993,056 | +0.68(+1.17%) |
Apr 29, 2005 | 57.79 | 58.07 | 57.05 | 57.82 | 840,275 | +0.12(+0.21%) |
Apr 28, 2005 | 57.83 | 57.95 | 57.17 | 57.69 | 589,599 | +0.04(+0.07%) |
Apr 27, 2005 | 56.95 | 58.14 | 56.48 | 57.65 | 1,069,308 | +0.81(+1.42%) |
Apr 26, 2005 | 57.29 | 57.79 | 56.84 | 56.84 | 757,379 | -0.31(-0.55%) |
Apr 25, 2005 | 56.40 | 57.28 | 56.36 | 57.16 | 1,018,448 | +0.89(+1.58%) |
Apr 22, 2005 | 56.85 | 57.56 | 55.77 | 56.27 | 1,511,569 | +0.17(+0.29%) |
Apr 21, 2005 | 55.44 | 56.10 | 54.75 | 56.10 | 696,820 | +1.11(+2.01%) |
Apr 20, 2005 | 56.06 | 56.06 | 54.92 | 54.99 | 483,340 | -0.89(-1.60%) |
Apr 19, 2005 | 55.78 | 56.14 | 55.32 | 55.89 | 494,884 | +0.07(+0.13%) |
Apr 18, 2005 | 54.70 | 56.16 | 54.70 | 55.81 | 539,255 | +0.99(+1.81%) |
Apr 15, 2005 | 55.28 | 55.68 | 54.78 | 54.82 | 621,535 | -0.64(-1.15%) |
Apr 14, 2005 | 56.31 | 56.32 | 55.46 | 55.46 | 565,554 | -0.87(-1.54%) |
Apr 13, 2005 | 56.89 | 57.14 | 56.14 | 56.32 | 876,175 | -0.48(-0.84%) |
Apr 12, 2005 | 56.22 | 56.90 | 55.65 | 56.80 | 819,731 | +0.66(+1.18%) |
Apr 11, 2005 | 56.31 | 56.33 | 55.93 | 56.14 | 547,427 | -0.41(-0.73%) |
Apr 08, 2005 | 57.17 | 57.30 | 56.44 | 56.55 | 302,353 | -0.65(-1.14%) |
Apr 07, 2005 | 57.50 | 57.50 | 56.92 | 57.21 | 329,618 | -0.09(-0.16%) |
Apr 06, 2005 | 57.11 | 57.83 | 56.98 | 57.30 | 827,734 | +0.43(+0.75%) |
Apr 05, 2005 | 57.02 | 57.02 | 56.53 | 56.87 | 412,298 | +0.04(+0.07%) |
Apr 04, 2005 | 56.39 | 56.92 | 55.87 | 56.83 | 541,166 | +0.46(+0.82%) |
Apr 01, 2005 | 57.09 | 57.51 | 55.89 | 56.36 | 548,373 | -0.62(-1.09%) |
Mar 31, 2005 | 56.69 | 57.11 | 56.55 | 56.98 | 553,763 | +0.30(+0.52%) |
Mar 30, 2005 | 55.55 | 56.72 | 55.46 | 56.69 | 782,675 | +1.17(+2.11%) |
Mar 29, 2005 | 56.03 | 56.22 | 55.48 | 55.51 | 597,947 | -0.54(-0.96%) |
Mar 28, 2005 | 56.00 | 56.40 | 56.00 | 56.05 | 522,226 | +0.01(+0.01%) |
Mar 24, 2005 | 56.50 | 56.83 | 56.04 | 56.04 | 755,365 | -0.59(-1.05%) |
Mar 23, 2005 | 56.46 | 56.75 | 56.01 | 56.64 | 710,880 | +0.29(+0.51%) |
Mar 22, 2005 | 56.90 | 57.09 | 56.14 | 56.35 | 1,057,090 | -0.60(-1.06%) |
Mar 21, 2005 | 57.42 | 57.52 | 56.67 | 56.95 | 705,791 | -0.42(-0.73%) |
Mar 18, 2005 | 57.43 | 57.75 | 57.02 | 57.37 | 736,149 | -0.22(-0.39%) |
Mar 17, 2005 | 57.24 | 57.76 | 56.98 | 57.59 | 591,925 | +0.40(+0.71%) |
Mar 16, 2005 | 57.29 | 57.54 | 56.97 | 57.19 | 570,894 | -0.21(-0.37%) |
Mar 15, 2005 | 57.74 | 58.13 | 57.40 | 57.40 | 505,800 | -0.47(-0.81%) |
Mar 14, 2005 | 57.54 | 58.16 | 57.31 | 57.88 | 667,667 | +0.48(+0.83%) |
Mar 11, 2005 | 57.40 | 57.64 | 57.26 | 57.40 | 590,303 | -0.27(-0.47%) |
Mar 10, 2005 | 57.59 | 57.85 | 57.40 | 57.67 | 699,926 | +0.16(+0.27%) |
Mar 09, 2005 | 57.69 | 57.81 | 57.17 | 57.51 | 882,706 | -0.30(-0.51%) |
Mar 08, 2005 | 57.40 | 58.16 | 57.09 | 57.81 | 1,047,852 | +0.25(+0.43%) |
Mar 07, 2005 | 57.11 | 57.59 | 56.93 | 57.56 | 589,318 | +0.61(+1.07%) |
Mar 04, 2005 | 56.06 | 57.08 | 56.06 | 56.95 | 734,886 | +1.14(+2.04%) |
Mar 03, 2005 | 55.34 | 56.05 | 55.34 | 55.81 | 564,772 | +0.49(+0.88%) |
Mar 02, 2005 | 55.15 | 55.92 | 54.94 | 55.32 | 691,089 | +0.19(+0.34%) |