Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 55.20 | 55.37 | 54.26 | 54.44 | 77,477 | -1.03(-1.87%) |
May 27, 2005 | 54.88 | 55.69 | 54.78 | 55.48 | 99,068 | +0.50(+0.92%) |
May 26, 2005 | 54.67 | 55.01 | 54.54 | 54.97 | 94,441 | +0.64(+1.18%) |
May 25, 2005 | 52.56 | 54.67 | 52.45 | 54.33 | 205,553 | +1.70(+3.23%) |
May 24, 2005 | 52.36 | 52.86 | 52.36 | 52.63 | 123,449 | +0.48(+0.91%) |
May 23, 2005 | 51.53 | 52.49 | 51.40 | 52.15 | 127,121 | +0.76(+1.48%) |
May 20, 2005 | 51.91 | 52.37 | 51.39 | 51.39 | 100,684 | -0.50(-0.97%) |
May 19, 2005 | 51.04 | 52.04 | 49.43 | 51.89 | 156,129 | +0.83(+1.63%) |
May 18, 2005 | 52.04 | 53.04 | 50.87 | 51.06 | 156,937 | -0.91(-1.76%) |
May 17, 2005 | 50.93 | 52.21 | 50.76 | 51.98 | 101,491 | +0.95(+1.87%) |
May 16, 2005 | 51.54 | 52.42 | 50.60 | 51.02 | 177,133 | -1.06(-2.04%) |
May 13, 2005 | 52.90 | 53.11 | 51.74 | 52.08 | 249,763 | -1.16(-2.17%) |
May 12, 2005 | 54.13 | 54.74 | 52.42 | 53.24 | 212,310 | -1.72(-3.12%) |
May 11, 2005 | 55.82 | 55.82 | 54.20 | 54.96 | 142,837 | -0.25(-0.44%) |
May 10, 2005 | 55.31 | 56.13 | 55.03 | 55.20 | 205,407 | -0.10(-0.17%) |
May 09, 2005 | 54.92 | 55.37 | 54.44 | 55.30 | 54,197 | +0.72(+1.32%) |
May 06, 2005 | 55.09 | 55.35 | 54.47 | 54.58 | 61,614 | +0.00(+0.00%) |
May 05, 2005 | 54.26 | 55.22 | 53.92 | 54.58 | 127,048 | +1.55(+2.93%) |
May 04, 2005 | 52.55 | 53.37 | 52.55 | 53.02 | 84,821 | +0.48(+0.91%) |
May 03, 2005 | 52.98 | 53.58 | 52.14 | 52.55 | 123,963 | -0.42(-0.80%) |
May 02, 2005 | 52.49 | 53.19 | 52.08 | 52.97 | 57,135 | +0.82(+1.57%) |
Apr 29, 2005 | 52.04 | 53.00 | 51.81 | 52.15 | 138,137 | +0.29(+0.55%) |
Apr 28, 2005 | 53.79 | 54.29 | 51.47 | 51.87 | 245,945 | -1.99(-3.69%) |
Apr 27, 2005 | 55.33 | 55.39 | 53.58 | 53.85 | 135,493 | -1.47(-2.66%) |
Apr 26, 2005 | 55.34 | 56.31 | 55.04 | 55.33 | 98,187 | -0.65(-1.17%) |
Apr 25, 2005 | 55.35 | 56.71 | 55.19 | 55.98 | 97,158 | +0.63(+1.13%) |
Apr 22, 2005 | 56.09 | 56.09 | 54.78 | 55.35 | 109,937 | -0.27(-0.49%) |
Apr 21, 2005 | 54.20 | 55.83 | 54.20 | 55.62 | 192,188 | +1.35(+2.48%) |
Apr 20, 2005 | 55.64 | 56.10 | 53.99 | 54.28 | 144,159 | -1.29(-2.33%) |
Apr 19, 2005 | 54.45 | 55.79 | 54.45 | 55.57 | 217,010 | +1.51(+2.80%) |
Apr 18, 2005 | 53.36 | 54.21 | 52.38 | 54.06 | 230,523 | +0.69(+1.30%) |
Apr 15, 2005 | 53.57 | 56.40 | 53.11 | 53.36 | 365,576 | -0.56(-1.04%) |
Apr 14, 2005 | 57.45 | 57.54 | 53.54 | 53.92 | 425,501 | -2.91(-5.13%) |
Apr 13, 2005 | 59.83 | 59.83 | 56.65 | 56.84 | 306,752 | -4.30(-7.04%) |
Apr 12, 2005 | 60.80 | 61.41 | 59.64 | 61.14 | 208,785 | +0.35(+0.58%) |
Apr 11, 2005 | 60.87 | 61.62 | 59.91 | 60.79 | 153,265 | -0.22(-0.36%) |
Apr 08, 2005 | 62.50 | 62.65 | 60.87 | 61.00 | 167,586 | -1.47(-2.35%) |
Apr 07, 2005 | 61.96 | 62.77 | 61.75 | 62.47 | 307,927 | +1.05(+1.71%) |
Apr 06, 2005 | 61.21 | 61.93 | 61.19 | 61.43 | 182,641 | +0.27(+0.45%) |
Apr 05, 2005 | 60.96 | 61.60 | 60.40 | 61.15 | 84,160 | -0.26(-0.42%) |
Apr 04, 2005 | 60.81 | 61.89 | 60.81 | 61.41 | 151,062 | +0.63(+1.03%) |
Apr 01, 2005 | 60.80 | 61.32 | 60.08 | 60.79 | 160,903 | +0.83(+1.39%) |
Mar 31, 2005 | 59.17 | 60.28 | 59.17 | 59.95 | 220,094 | +1.44(+2.47%) |
Mar 30, 2005 | 57.94 | 59.07 | 56.78 | 58.51 | 170,523 | +0.74(+1.27%) |
Mar 29, 2005 | 59.37 | 60.19 | 57.67 | 57.78 | 321,292 | -1.35(-2.28%) |
Mar 28, 2005 | 59.91 | 59.91 | 59.08 | 59.12 | 166,337 | +0.10(+0.16%) |
Mar 24, 2005 | 56.78 | 59.26 | 56.78 | 59.03 | 262,028 | +2.25(+3.96%) |
Mar 23, 2005 | 58.35 | 58.82 | 56.58 | 56.78 | 354,560 | -2.07(-3.52%) |
Mar 22, 2005 | 58.28 | 59.57 | 58.28 | 58.85 | 366,163 | +1.02(+1.77%) |
Mar 21, 2005 | 57.75 | 58.01 | 56.88 | 57.83 | 205,113 | +0.14(+0.24%) |
Mar 18, 2005 | 58.06 | 58.21 | 56.65 | 57.69 | 359,627 | +0.82(+1.44%) |
Mar 17, 2005 | 56.37 | 57.19 | 56.24 | 56.88 | 254,023 | +1.50(+2.70%) |
Mar 16, 2005 | 55.28 | 55.49 | 54.44 | 55.38 | 218,772 | +0.05(+0.10%) |
Mar 15, 2005 | 55.24 | 56.51 | 54.82 | 55.33 | 389,810 | +0.72(+1.32%) |
Mar 14, 2005 | 53.79 | 55.01 | 53.23 | 54.60 | 429,320 | +2.25(+4.29%) |
Mar 11, 2005 | 51.27 | 52.67 | 51.27 | 52.36 | 179,042 | +1.29(+2.53%) |
Mar 10, 2005 | 52.60 | 52.60 | 49.16 | 51.06 | 233,093 | -1.54(-2.93%) |
Mar 09, 2005 | 52.70 | 53.17 | 52.22 | 52.60 | 92,899 | -0.22(-0.41%) |
Mar 08, 2005 | 54.09 | 54.81 | 52.57 | 52.82 | 150,181 | -1.61(-2.95%) |
Mar 07, 2005 | 53.62 | 54.81 | 52.93 | 54.43 | 185,505 | -0.03(-0.05%) |
Mar 04, 2005 | 53.11 | 55.03 | 52.97 | 54.45 | 100,243 | +0.69(+1.29%) |
Mar 03, 2005 | 52.60 | 54.22 | 52.36 | 53.76 | 202,396 | +1.16(+2.20%) |
Mar 02, 2005 | 53.27 | 53.62 | 52.48 | 52.60 | 256,006 | -0.65(-1.23%) |