Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 53.60 | 53.60 | 52.92 | 53.38 | 70,304 | -0.05(-0.10%) |
May 27, 2005 | 53.43 | 53.78 | 53.15 | 53.43 | 34,202 | +0.01(+0.01%) |
May 26, 2005 | 53.06 | 53.54 | 53.06 | 53.43 | 76,882 | +0.35(+0.66%) |
May 25, 2005 | 53.02 | 53.26 | 52.75 | 53.08 | 92,814 | +0.05(+0.10%) |
May 24, 2005 | 53.36 | 53.40 | 52.44 | 53.02 | 135,055 | -0.38(-0.70%) |
May 23, 2005 | 53.54 | 53.95 | 53.36 | 53.40 | 80,682 | -0.11(-0.20%) |
May 20, 2005 | 53.61 | 53.64 | 53.06 | 53.51 | 72,058 | -0.02(-0.04%) |
May 19, 2005 | 53.60 | 53.94 | 53.14 | 53.53 | 61,388 | -0.21(-0.38%) |
May 18, 2005 | 52.71 | 54.72 | 52.71 | 53.73 | 144,117 | +1.13(+2.15%) |
May 17, 2005 | 52.61 | 52.92 | 52.17 | 52.61 | 131,986 | +0.21(+0.39%) |
May 16, 2005 | 51.76 | 52.75 | 51.76 | 52.40 | 129,208 | +0.60(+1.16%) |
May 13, 2005 | 51.89 | 52.08 | 51.42 | 51.80 | 163,703 | +0.08(+0.15%) |
May 12, 2005 | 52.01 | 52.19 | 51.66 | 51.72 | 132,424 | -0.20(-0.38%) |
May 11, 2005 | 51.69 | 52.10 | 51.59 | 51.92 | 105,530 | +0.23(+0.45%) |
May 10, 2005 | 51.84 | 51.94 | 51.65 | 51.69 | 108,015 | -0.32(-0.62%) |
May 09, 2005 | 50.98 | 52.06 | 50.97 | 52.01 | 96,760 | +0.86(+1.67%) |
May 06, 2005 | 51.00 | 51.50 | 50.92 | 51.15 | 156,687 | +0.27(+0.54%) |
May 05, 2005 | 50.97 | 51.31 | 50.48 | 50.88 | 147,917 | -0.11(-0.21%) |
May 04, 2005 | 51.31 | 51.32 | 50.90 | 50.99 | 237,808 | -0.32(-0.63%) |
May 03, 2005 | 51.18 | 51.65 | 51.01 | 51.31 | 183,435 | +0.14(+0.27%) |
May 02, 2005 | 51.24 | 51.41 | 50.94 | 51.18 | 153,179 | -0.11(-0.21%) |
Apr 29, 2005 | 51.24 | 51.36 | 50.63 | 51.28 | 163,557 | +0.16(+0.32%) |
Apr 28, 2005 | 51.29 | 51.48 | 50.63 | 51.12 | 184,605 | -0.17(-0.33%) |
Apr 27, 2005 | 51.67 | 51.67 | 50.44 | 51.29 | 184,166 | -0.50(-0.96%) |
Apr 26, 2005 | 52.00 | 52.50 | 51.46 | 51.79 | 149,379 | -0.18(-0.34%) |
Apr 25, 2005 | 51.41 | 52.11 | 51.11 | 51.97 | 237,662 | +0.49(+0.94%) |
Apr 22, 2005 | 50.37 | 52.00 | 50.22 | 51.48 | 278,880 | +1.28(+2.55%) |
Apr 21, 2005 | 49.51 | 50.55 | 49.50 | 50.20 | 272,595 | +0.77(+1.55%) |
Apr 20, 2005 | 50.81 | 50.81 | 48.69 | 49.44 | 238,393 | -1.10(-2.18%) |
Apr 19, 2005 | 48.71 | 50.54 | 48.71 | 50.54 | 274,934 | +2.52(+5.24%) |
Apr 18, 2005 | 48.17 | 48.49 | 47.95 | 48.02 | 103,630 | +0.13(+0.27%) |
Apr 15, 2005 | 48.18 | 48.27 | 47.47 | 47.89 | 171,011 | -0.29(-0.60%) |
Apr 14, 2005 | 48.29 | 48.79 | 48.06 | 48.18 | 119,415 | +0.00(+0.00%) |
Apr 13, 2005 | 48.47 | 48.47 | 47.75 | 48.18 | 178,904 | -0.40(-0.82%) |
Apr 12, 2005 | 48.89 | 48.91 | 47.55 | 48.58 | 447,115 | -0.38(-0.78%) |
Apr 11, 2005 | 50.15 | 50.15 | 48.61 | 48.96 | 225,092 | -1.28(-2.55%) |
Apr 08, 2005 | 50.36 | 50.56 | 50.23 | 50.24 | 21,486 | -0.25(-0.49%) |
Apr 07, 2005 | 50.30 | 50.48 | 49.81 | 50.48 | 84,044 | +0.29(+0.57%) |
Apr 06, 2005 | 50.87 | 51.01 | 50.05 | 50.20 | 122,777 | -0.57(-1.13%) |
Apr 05, 2005 | 51.13 | 51.39 | 50.56 | 50.77 | 114,154 | -0.27(-0.52%) |
Apr 04, 2005 | 51.62 | 51.63 | 50.27 | 51.04 | 107,430 | -0.70(-1.36%) |
Apr 01, 2005 | 51.26 | 51.74 | 51.00 | 51.74 | 77,613 | +0.48(+0.93%) |
Mar 31, 2005 | 50.63 | 51.28 | 50.52 | 51.26 | 130,232 | +0.65(+1.28%) |
Mar 30, 2005 | 50.62 | 50.90 | 50.38 | 50.61 | 144,410 | +0.00(+0.00%) |
Mar 29, 2005 | 51.94 | 51.94 | 50.46 | 50.61 | 116,785 | -1.43(-2.75%) |
Mar 28, 2005 | 51.41 | 52.17 | 51.41 | 52.04 | 141,486 | +0.77(+1.49%) |
Mar 24, 2005 | 51.50 | 51.83 | 51.24 | 51.28 | 62,265 | -0.36(-0.69%) |
Mar 23, 2005 | 52.82 | 52.82 | 51.41 | 51.63 | 135,055 | -1.31(-2.48%) |
Mar 22, 2005 | 53.67 | 53.82 | 52.93 | 52.95 | 70,451 | -0.58(-1.09%) |
Mar 21, 2005 | 54.39 | 54.39 | 53.06 | 53.53 | 55,103 | -0.96(-1.76%) |
Mar 18, 2005 | 54.50 | 54.59 | 53.93 | 54.49 | 23,532 | +0.09(+0.16%) |
Mar 17, 2005 | 54.60 | 54.71 | 54.22 | 54.40 | 24,994 | -0.21(-0.39%) |
Mar 16, 2005 | 55.05 | 55.05 | 53.95 | 54.61 | 69,135 | -0.55(-0.99%) |
Mar 15, 2005 | 55.39 | 55.39 | 54.80 | 55.16 | 40,048 | -0.06(-0.11%) |
Mar 14, 2005 | 54.81 | 55.77 | 54.81 | 55.22 | 77,759 | +0.51(+0.94%) |
Mar 11, 2005 | 54.60 | 55.12 | 54.60 | 54.71 | 69,720 | +0.23(+0.41%) |
Mar 10, 2005 | 55.11 | 55.31 | 54.43 | 54.48 | 96,760 | -0.63(-1.14%) |
Mar 09, 2005 | 55.28 | 55.53 | 54.92 | 55.11 | 67,966 | -0.21(-0.37%) |
Mar 08, 2005 | 54.95 | 55.40 | 54.89 | 55.31 | 46,187 | +0.37(+0.67%) |
Mar 07, 2005 | 55.01 | 55.35 | 54.86 | 54.95 | 20,170 | -0.16(-0.30%) |
Mar 04, 2005 | 54.38 | 55.23 | 54.29 | 55.11 | 59,196 | +0.68(+1.24%) |
Mar 03, 2005 | 54.56 | 54.79 | 54.19 | 54.43 | 90,183 | -0.28(-0.51%) |
Mar 02, 2005 | 54.64 | 55.69 | 54.41 | 54.71 | 212,083 | -0.03(-0.05%) |