Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 52.93 | 53.11 | 52.83 | 53.07 | 2,544 | +0.10(+0.20%) |
May 27, 2005 | 52.77 | 52.96 | 52.71 | 52.96 | 3,286 | +0.12(+0.23%) |
May 26, 2005 | 52.57 | 52.84 | 52.57 | 52.84 | 3,392 | +0.58(+1.12%) |
May 25, 2005 | 52.54 | 52.54 | 52.14 | 52.26 | 3,286 | -0.46(-0.88%) |
May 24, 2005 | 53.00 | 53.00 | 52.57 | 52.72 | 9,647 | -0.36(-0.68%) |
May 23, 2005 | 52.72 | 53.10 | 52.72 | 53.08 | 12,615 | +0.36(+0.68%) |
May 20, 2005 | 52.46 | 52.72 | 52.35 | 52.72 | 2,014 | +0.25(+0.49%) |
May 19, 2005 | 52.23 | 52.51 | 52.16 | 52.46 | 37,211 | +0.48(+0.93%) |
May 18, 2005 | 51.47 | 52.15 | 51.39 | 51.98 | 19,506 | +0.76(+1.49%) |
May 17, 2005 | 50.61 | 51.23 | 50.61 | 51.22 | 6,360 | +0.61(+1.21%) |
May 16, 2005 | 50.45 | 50.61 | 50.45 | 50.61 | 742 | +0.09(+0.19%) |
May 13, 2005 | 50.45 | 50.99 | 50.23 | 50.51 | 4,664 | -0.13(-0.26%) |
May 12, 2005 | 50.97 | 51.02 | 50.64 | 50.64 | 1,272 | -0.25(-0.48%) |
May 11, 2005 | 50.71 | 50.93 | 50.45 | 50.89 | 6,148 | +0.36(+0.71%) |
May 10, 2005 | 50.84 | 50.86 | 50.53 | 50.53 | 10,389 | -0.45(-0.89%) |
May 09, 2005 | 50.40 | 51.04 | 50.40 | 50.98 | 34,773 | +0.27(+0.54%) |
May 06, 2005 | 50.70 | 50.79 | 50.64 | 50.71 | 1,060 | +0.13(+0.26%) |
May 05, 2005 | 50.67 | 50.87 | 50.35 | 50.58 | 55,446 | -0.08(-0.17%) |
May 04, 2005 | 49.99 | 50.74 | 49.91 | 50.66 | 5,936 | +0.99(+1.99%) |
May 03, 2005 | 49.74 | 49.94 | 49.67 | 49.67 | 17,280 | +0.01(+0.02%) |
May 02, 2005 | 50.05 | 50.18 | 49.52 | 49.66 | 66,472 | -0.32(-0.64%) |
Apr 29, 2005 | 49.84 | 50.06 | 49.71 | 49.98 | 1,484 | +0.26(+0.53%) |
Apr 28, 2005 | 50.04 | 50.09 | 49.72 | 49.72 | 4,028 | -0.79(-1.57%) |
Apr 27, 2005 | 49.95 | 50.51 | 49.95 | 50.51 | 5,406 | +0.41(+0.81%) |
Apr 26, 2005 | 50.39 | 50.43 | 50.11 | 50.11 | 3,816 | -0.31(-0.62%) |
Apr 25, 2005 | 50.21 | 50.47 | 50.21 | 50.42 | 9,011 | +0.33(+0.66%) |
Apr 22, 2005 | 50.24 | 50.27 | 49.91 | 50.09 | 14,524 | -0.41(-0.80%) |
Apr 21, 2005 | 50.07 | 50.51 | 49.87 | 50.49 | 4,770 | +1.53(+3.12%) |
Apr 20, 2005 | 49.43 | 49.43 | 48.95 | 48.96 | 18,658 | -0.33(-0.67%) |
Apr 19, 2005 | 48.70 | 49.35 | 48.70 | 49.29 | 15,054 | +0.51(+1.04%) |
Apr 18, 2005 | 48.81 | 49.05 | 48.64 | 48.78 | 41,028 | -0.33(-0.67%) |
Apr 15, 2005 | 49.62 | 49.63 | 49.12 | 49.12 | 26,610 | -0.97(-1.94%) |
Apr 14, 2005 | 50.18 | 50.24 | 49.91 | 50.09 | 6,573 | -0.31(-0.62%) |
Apr 13, 2005 | 50.84 | 50.84 | 50.40 | 50.40 | 3,180 | -0.48(-0.95%) |
Apr 12, 2005 | 50.48 | 50.88 | 50.17 | 50.88 | 9,753 | +0.41(+0.80%) |
Apr 11, 2005 | 50.94 | 50.94 | 50.45 | 50.47 | 2,862 | -0.32(-0.63%) |
Apr 08, 2005 | 50.78 | 51.17 | 50.67 | 50.79 | 33,501 | -0.05(-0.09%) |
Apr 07, 2005 | 50.37 | 50.93 | 50.37 | 50.84 | 7,951 | +0.53(+1.05%) |
Apr 06, 2005 | 50.42 | 50.59 | 50.31 | 50.31 | 18,658 | -0.26(-0.52%) |
Apr 05, 2005 | 50.71 | 50.71 | 50.53 | 50.58 | 9,329 | -0.01(-0.02%) |
Apr 04, 2005 | 50.28 | 50.64 | 50.11 | 50.59 | 3,286 | +0.22(+0.43%) |
Apr 01, 2005 | 50.94 | 51.15 | 50.33 | 50.37 | 12,297 | -0.57(-1.11%) |
Mar 31, 2005 | 50.92 | 50.95 | 50.84 | 50.94 | 1,166 | +0.07(+0.13%) |
Mar 30, 2005 | 50.18 | 50.87 | 50.18 | 50.87 | 4,134 | +1.10(+2.22%) |
Mar 29, 2005 | 50.23 | 50.48 | 49.76 | 49.77 | 124,250 | -0.83(-1.64%) |
Mar 28, 2005 | 50.74 | 50.74 | 50.57 | 50.60 | 1,908 | +0.03(+0.06%) |
Mar 24, 2005 | 50.70 | 50.85 | 50.56 | 50.57 | 9,753 | -0.13(-0.26%) |
Mar 23, 2005 | 50.56 | 50.89 | 50.54 | 50.70 | 13,676 | +0.07(+0.13%) |
Mar 22, 2005 | 51.50 | 51.53 | 50.63 | 50.63 | 9,223 | -0.75(-1.47%) |
Mar 21, 2005 | 51.36 | 51.55 | 51.14 | 51.39 | 12,509 | -0.14(-0.27%) |
Mar 18, 2005 | 51.34 | 51.53 | 51.13 | 51.53 | 2,544 | -0.22(-0.42%) |
Mar 17, 2005 | 51.71 | 51.86 | 51.60 | 51.75 | 2,544 | +0.04(+0.07%) |
Mar 16, 2005 | 52.20 | 52.27 | 51.71 | 51.71 | 10,707 | +0.08(+0.15%) |
Mar 15, 2005 | 52.02 | 52.07 | 51.61 | 51.63 | 5,830 | -0.04(-0.07%) |
Mar 14, 2005 | 51.60 | 51.74 | 51.43 | 51.67 | 7,103 | +0.18(+0.35%) |
Mar 11, 2005 | 51.99 | 52.01 | 51.44 | 51.49 | 28,200 | -0.10(-0.20%) |
Mar 10, 2005 | 51.70 | 51.71 | 51.44 | 51.60 | 21,945 | -0.10(-0.20%) |
Mar 09, 2005 | 51.55 | 51.88 | 51.55 | 51.70 | 11,449 | -0.25(-0.49%) |
Mar 08, 2005 | 52.16 | 52.76 | 51.95 | 51.95 | 57,778 | -0.15(-0.29%) |
Mar 07, 2005 | 51.60 | 52.27 | 51.60 | 52.11 | 37,105 | +0.37(+0.71%) |
Mar 04, 2005 | 51.83 | 51.93 | 51.66 | 51.74 | 19,400 | +0.17(+0.33%) |
Mar 03, 2005 | 52.02 | 52.02 | 51.29 | 51.57 | 11,661 | -0.52(-1.00%) |
Mar 02, 2005 | 51.69 | 52.30 | 51.69 | 52.09 | 6,997 | -0.06(-0.11%) |