Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 56.50 | 56.69 | 56.26 | 56.26 | 5,174,500 | -0.34(-0.60%) |
May 27, 2005 | 56.79 | 56.84 | 56.41 | 56.60 | 3,156,800 | -0.41(-0.72%) |
May 26, 2005 | 57.01 | 57.20 | 56.82 | 57.01 | 2,364,500 | +0.01(+0.02%) |
May 25, 2005 | 56.60 | 57.06 | 56.52 | 57.00 | 3,477,600 | +0.23(+0.41%) |
May 24, 2005 | 56.48 | 56.94 | 56.36 | 56.77 | 2,674,200 | +0.03(+0.05%) |
May 23, 2005 | 57.03 | 57.10 | 56.60 | 56.74 | 3,196,600 | -0.38(-0.67%) |
May 20, 2005 | 57.13 | 57.20 | 56.77 | 57.12 | 2,989,400 | +0.09(+0.16%) |
May 19, 2005 | 56.67 | 57.11 | 56.60 | 57.03 | 2,967,700 | +0.34(+0.60%) |
May 18, 2005 | 56.50 | 56.84 | 56.27 | 56.69 | 3,078,300 | +0.40(+0.71%) |
May 17, 2005 | 56.31 | 56.46 | 55.98 | 56.29 | 3,761,700 | -0.37(-0.65%) |
May 16, 2005 | 56.50 | 56.77 | 56.47 | 56.66 | 2,280,500 | +0.23(+0.41%) |
May 13, 2005 | 56.48 | 56.87 | 56.25 | 56.43 | 3,619,200 | -0.25(-0.44%) |
May 12, 2005 | 56.85 | 57.00 | 56.61 | 56.68 | 3,299,800 | -0.25(-0.44%) |
May 11, 2005 | 56.37 | 56.94 | 56.30 | 56.93 | 4,653,500 | +0.56(+0.99%) |
May 10, 2005 | 56.10 | 56.69 | 56.05 | 56.37 | 4,385,900 | +0.00(+0.00%) |
May 09, 2005 | 56.04 | 56.37 | 55.88 | 56.37 | 3,035,800 | +0.33(+0.59%) |
May 06, 2005 | 56.20 | 56.80 | 56.01 | 56.04 | 3,879,400 | -0.40(-0.71%) |
May 05, 2005 | 56.45 | 56.74 | 56.04 | 56.44 | 2,845,300 | -0.18(-0.32%) |
May 04, 2005 | 56.22 | 56.68 | 55.84 | 56.62 | 5,442,400 | +0.70(+1.25%) |
May 03, 2005 | 55.90 | 56.19 | 55.65 | 55.92 | 4,367,900 | +0.01(+0.02%) |
May 02, 2005 | 55.35 | 55.96 | 55.35 | 55.91 | 3,272,700 | +0.27(+0.49%) |
Apr 29, 2005 | 55.10 | 55.70 | 54.87 | 55.64 | 5,039,600 | +0.54(+0.98%) |
Apr 28, 2005 | 54.90 | 55.25 | 54.55 | 55.10 | 4,348,700 | -0.14(-0.25%) |
Apr 27, 2005 | 55.00 | 55.45 | 55.00 | 55.24 | 4,785,600 | +0.04(+0.07%) |
Apr 26, 2005 | 54.95 | 55.34 | 54.89 | 55.20 | 5,000,500 | +0.06(+0.11%) |
Apr 25, 2005 | 54.75 | 55.21 | 54.51 | 55.14 | 4,833,700 | +0.67(+1.23%) |
Apr 22, 2005 | 54.70 | 54.96 | 54.09 | 54.47 | 2,951,100 | -0.24(-0.44%) |
Apr 21, 2005 | 54.45 | 54.71 | 54.15 | 54.71 | 3,973,600 | +0.55(+1.02%) |
Apr 20, 2005 | 54.33 | 54.53 | 54.00 | 54.16 | 4,055,400 | -0.34(-0.62%) |
Apr 19, 2005 | 54.52 | 54.69 | 54.19 | 54.50 | 4,988,400 | +0.01(+0.02%) |
Apr 18, 2005 | 54.25 | 54.66 | 54.22 | 54.49 | 4,944,700 | -0.34(-0.62%) |
Apr 15, 2005 | 55.00 | 55.42 | 54.76 | 54.83 | 6,452,500 | -0.31(-0.56%) |
Apr 14, 2005 | 54.35 | 55.31 | 53.63 | 55.14 | 10,347,200 | +1.51(+2.82%) |
Apr 13, 2005 | 53.72 | 54.09 | 53.58 | 53.63 | 3,148,000 | -0.01(-0.02%) |
Apr 12, 2005 | 53.11 | 53.92 | 52.85 | 53.64 | 3,209,000 | +0.54(+1.02%) |
Apr 11, 2005 | 53.40 | 53.45 | 53.03 | 53.10 | 2,495,200 | +0.02(+0.04%) |
Apr 08, 2005 | 53.58 | 53.65 | 53.07 | 53.08 | 2,268,700 | -0.34(-0.64%) |
Apr 07, 2005 | 52.92 | 53.51 | 52.92 | 53.42 | 2,981,800 | +0.52(+0.98%) |
Apr 06, 2005 | 53.10 | 53.29 | 52.86 | 52.90 | 2,620,600 | -0.10(-0.19%) |
Apr 05, 2005 | 52.80 | 53.11 | 52.70 | 53.00 | 2,727,400 | +0.26(+0.49%) |
Apr 04, 2005 | 52.90 | 52.95 | 52.52 | 52.74 | 5,400,500 | -0.02(-0.04%) |
Apr 01, 2005 | 53.30 | 53.30 | 52.51 | 52.76 | 3,483,300 | -0.27(-0.51%) |
Mar 31, 2005 | 53.40 | 53.40 | 52.92 | 53.03 | 3,837,000 | -0.33(-0.62%) |
Mar 30, 2005 | 52.35 | 53.45 | 52.34 | 53.36 | 4,522,700 | +1.07(+2.05%) |
Mar 29, 2005 | 52.37 | 52.71 | 52.17 | 52.29 | 3,815,100 | -0.06(-0.11%) |
Mar 28, 2005 | 52.01 | 52.58 | 52.01 | 52.35 | 3,000,400 | +0.43(+0.83%) |
Mar 24, 2005 | 51.85 | 52.38 | 51.78 | 51.92 | 3,213,400 | -0.09(-0.17%) |
Mar 23, 2005 | 52.00 | 52.32 | 51.91 | 52.01 | 4,373,700 | -0.09(-0.17%) |
Mar 22, 2005 | 52.72 | 52.98 | 52.08 | 52.10 | 4,487,300 | -0.46(-0.88%) |
Mar 21, 2005 | 52.45 | 52.90 | 52.31 | 52.56 | 2,668,500 | -0.06(-0.11%) |
Mar 18, 2005 | 52.39 | 52.72 | 52.20 | 52.62 | 6,521,700 | +0.32(+0.61%) |
Mar 17, 2005 | 53.15 | 53.15 | 51.85 | 52.30 | 3,827,700 | +0.15(+0.29%) |
Mar 16, 2005 | 52.30 | 52.46 | 51.75 | 52.15 | 3,784,900 | -0.36(-0.69%) |
Mar 15, 2005 | 52.80 | 52.99 | 52.46 | 52.51 | 2,725,600 | -0.22(-0.42%) |
Mar 14, 2005 | 52.60 | 53.03 | 52.57 | 52.73 | 3,071,900 | +0.03(+0.06%) |
Mar 11, 2005 | 53.20 | 53.25 | 52.50 | 52.70 | 2,863,400 | -0.45(-0.85%) |
Mar 10, 2005 | 52.97 | 53.42 | 52.96 | 53.15 | 2,839,400 | +0.18(+0.34%) |
Mar 09, 2005 | 53.61 | 53.69 | 52.62 | 52.97 | 4,778,100 | -0.87(-1.62%) |
Mar 08, 2005 | 54.22 | 54.30 | 53.69 | 53.84 | 2,216,400 | -0.37(-0.68%) |
Mar 07, 2005 | 54.30 | 54.35 | 53.88 | 54.21 | 2,465,400 | +0.25(+0.46%) |
Mar 04, 2005 | 54.10 | 54.20 | 53.76 | 53.96 | 3,595,300 | -0.07(-0.13%) |
Mar 03, 2005 | 54.20 | 54.24 | 53.65 | 54.03 | 2,151,400 | +0.02(+0.04%) |
Mar 02, 2005 | 53.82 | 54.18 | 53.60 | 54.01 | 3,673,100 | -0.05(-0.09%) |