Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 53.70 | 54.41 | 53.44 | 54.22 | 737,260 | +0.41(+0.76%) |
May 27, 2005 | 53.78 | 54.14 | 53.56 | 53.81 | 544,488 | +0.01(+0.02%) |
May 26, 2005 | 52.92 | 54.02 | 52.80 | 53.81 | 873,467 | +0.87(+1.64%) |
May 25, 2005 | 53.43 | 53.49 | 52.82 | 52.94 | 490,978 | -0.63(-1.17%) |
May 24, 2005 | 53.88 | 53.89 | 53.35 | 53.57 | 528,198 | -0.42(-0.77%) |
May 23, 2005 | 53.36 | 54.09 | 53.20 | 53.98 | 544,715 | +0.90(+1.70%) |
May 20, 2005 | 53.21 | 53.46 | 52.86 | 53.08 | 642,571 | +0.06(+0.12%) |
May 19, 2005 | 53.09 | 53.17 | 52.69 | 53.02 | 661,350 | -0.08(-0.15%) |
May 18, 2005 | 52.97 | 53.52 | 52.80 | 53.10 | 767,239 | +0.46(+0.87%) |
May 17, 2005 | 52.49 | 52.93 | 52.20 | 52.64 | 1,175,634 | +0.13(+0.25%) |
May 16, 2005 | 52.14 | 52.74 | 51.99 | 52.51 | 752,532 | +0.43(+0.83%) |
May 13, 2005 | 53.29 | 53.29 | 51.50 | 52.07 | 900,278 | -1.23(-2.31%) |
May 12, 2005 | 53.66 | 53.92 | 53.27 | 53.30 | 623,452 | -0.49(-0.92%) |
May 11, 2005 | 53.42 | 53.95 | 52.99 | 53.80 | 386,900 | +0.35(+0.66%) |
May 10, 2005 | 53.62 | 54.01 | 53.20 | 53.44 | 632,955 | -0.39(-0.72%) |
May 09, 2005 | 53.04 | 53.86 | 52.99 | 53.83 | 732,735 | +0.72(+1.36%) |
May 06, 2005 | 53.25 | 53.55 | 52.95 | 53.11 | 460,999 | +0.00(+0.00%) |
May 05, 2005 | 53.84 | 54.03 | 52.67 | 53.11 | 647,096 | -0.62(-1.15%) |
May 04, 2005 | 52.98 | 53.81 | 52.85 | 53.73 | 461,339 | +0.97(+1.84%) |
May 03, 2005 | 53.13 | 53.48 | 52.55 | 52.75 | 704,452 | -0.02(-0.03%) |
May 02, 2005 | 52.24 | 53.57 | 52.21 | 52.77 | 989,989 | +0.62(+1.19%) |
Apr 29, 2005 | 51.69 | 52.26 | 50.74 | 52.15 | 895,979 | +0.55(+1.06%) |
Apr 28, 2005 | 51.31 | 52.02 | 51.00 | 51.60 | 899,939 | +0.15(+0.29%) |
Apr 27, 2005 | 50.82 | 52.29 | 50.32 | 51.45 | 942,702 | +0.64(+1.25%) |
Apr 26, 2005 | 50.72 | 51.74 | 50.70 | 50.82 | 799,933 | +0.11(+0.23%) |
Apr 25, 2005 | 50.87 | 51.16 | 50.48 | 50.70 | 1,111,263 | -0.16(-0.31%) |
Apr 22, 2005 | 51.09 | 51.42 | 50.61 | 50.86 | 1,004,130 | -0.45(-0.88%) |
Apr 21, 2005 | 51.45 | 51.68 | 51.00 | 51.31 | 1,452,460 | +0.31(+0.61%) |
Apr 20, 2005 | 52.13 | 52.13 | 50.93 | 51.00 | 1,718,991 | -1.12(-2.15%) |
Apr 19, 2005 | 51.62 | 52.51 | 51.60 | 52.13 | 1,075,515 | +0.50(+0.98%) |
Apr 18, 2005 | 51.98 | 52.29 | 51.12 | 51.62 | 1,814,472 | -0.19(-0.36%) |
Apr 15, 2005 | 53.74 | 53.74 | 51.81 | 51.81 | 1,908,256 | -1.94(-3.60%) |
Apr 14, 2005 | 56.22 | 56.22 | 53.42 | 53.74 | 1,869,566 | -0.78(-1.43%) |
Apr 13, 2005 | 55.16 | 55.51 | 54.03 | 54.52 | 822,446 | -0.77(-1.39%) |
Apr 12, 2005 | 54.79 | 55.64 | 54.64 | 55.29 | 880,594 | +0.38(+0.69%) |
Apr 11, 2005 | 54.80 | 55.03 | 54.50 | 54.91 | 543,583 | +0.11(+0.19%) |
Apr 08, 2005 | 54.71 | 55.07 | 54.55 | 54.80 | 642,345 | +0.10(+0.18%) |
Apr 07, 2005 | 54.20 | 54.80 | 53.97 | 54.71 | 307,144 | +0.59(+1.09%) |
Apr 06, 2005 | 54.01 | 54.47 | 53.30 | 54.12 | 390,294 | +0.11(+0.21%) |
Apr 05, 2005 | 54.15 | 54.42 | 53.69 | 54.00 | 328,752 | -0.15(-0.28%) |
Apr 04, 2005 | 53.95 | 54.46 | 52.90 | 54.15 | 812,151 | +0.20(+0.38%) |
Apr 01, 2005 | 54.60 | 54.98 | 53.39 | 53.95 | 818,939 | -0.57(-1.04%) |
Mar 31, 2005 | 55.12 | 55.12 | 54.42 | 54.51 | 643,702 | -0.60(-1.09%) |
Mar 30, 2005 | 54.93 | 55.24 | 54.82 | 55.11 | 588,495 | +0.27(+0.50%) |
Mar 29, 2005 | 54.50 | 55.22 | 54.39 | 54.84 | 647,775 | +0.19(+0.36%) |
Mar 28, 2005 | 54.44 | 55.03 | 54.42 | 54.65 | 401,720 | +0.42(+0.78%) |
Mar 24, 2005 | 54.75 | 54.76 | 54.22 | 54.22 | 620,511 | -0.53(-0.97%) |
Mar 23, 2005 | 54.22 | 55.03 | 54.13 | 54.75 | 1,023,249 | +0.52(+0.96%) |
Mar 22, 2005 | 54.05 | 54.58 | 53.92 | 54.23 | 1,046,214 | -0.09(-0.16%) |
Mar 21, 2005 | 53.83 | 54.61 | 53.52 | 54.32 | 577,861 | +0.50(+0.92%) |
Mar 18, 2005 | 54.51 | 54.52 | 53.02 | 53.82 | 1,196,110 | -0.71(-1.30%) |
Mar 17, 2005 | 55.64 | 55.66 | 54.27 | 54.53 | 754,342 | -1.10(-1.97%) |
Mar 16, 2005 | 55.88 | 55.90 | 55.37 | 55.63 | 834,098 | -0.26(-0.46%) |
Mar 15, 2005 | 56.22 | 56.25 | 55.50 | 55.88 | 439,618 | -0.27(-0.47%) |
Mar 14, 2005 | 55.95 | 56.34 | 55.74 | 56.15 | 353,074 | +0.39(+0.70%) |
Mar 11, 2005 | 56.57 | 56.57 | 55.64 | 55.76 | 505,572 | -0.65(-1.14%) |
Mar 10, 2005 | 56.53 | 57.68 | 55.97 | 56.40 | 981,278 | +0.10(+0.17%) |
Mar 09, 2005 | 55.42 | 56.37 | 55.42 | 56.31 | 2,016,180 | +1.02(+1.84%) |
Mar 08, 2005 | 55.49 | 55.55 | 55.03 | 55.29 | 406,245 | -0.03(-0.05%) |
Mar 07, 2005 | 55.62 | 55.85 | 55.32 | 55.32 | 581,368 | -0.40(-0.71%) |
Mar 04, 2005 | 55.73 | 55.95 | 54.96 | 55.72 | 574,241 | +0.39(+0.70%) |
Mar 03, 2005 | 56.57 | 56.59 | 55.22 | 55.33 | 863,511 | -0.97(-1.73%) |
Mar 02, 2005 | 55.84 | 56.60 | 55.47 | 56.30 | 610,216 | +0.41(+0.73%) |