Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 54.29 | 55.01 | 54.03 | 54.82 | 729,210 | +0.41(+0.76%) |
May 27, 2005 | 54.37 | 54.74 | 54.15 | 54.41 | 538,543 | +0.01(+0.02%) |
May 26, 2005 | 53.51 | 54.61 | 53.38 | 54.40 | 863,930 | +0.88(+1.64%) |
May 25, 2005 | 54.02 | 54.08 | 53.40 | 53.52 | 485,618 | -0.63(-1.17%) |
May 24, 2005 | 54.47 | 54.49 | 53.94 | 54.16 | 522,431 | -0.42(-0.77%) |
May 23, 2005 | 53.94 | 54.69 | 53.78 | 54.58 | 538,767 | +0.91(+1.70%) |
May 20, 2005 | 53.80 | 54.05 | 53.44 | 53.67 | 635,555 | +0.06(+0.12%) |
May 19, 2005 | 53.68 | 53.76 | 53.27 | 53.60 | 654,129 | -0.08(-0.15%) |
May 18, 2005 | 53.55 | 54.11 | 53.38 | 53.68 | 758,862 | +0.46(+0.87%) |
May 17, 2005 | 53.07 | 53.52 | 52.77 | 53.22 | 1,162,798 | +0.13(+0.25%) |
May 16, 2005 | 52.71 | 53.32 | 52.57 | 53.09 | 744,316 | +0.44(+0.83%) |
May 13, 2005 | 53.88 | 53.88 | 52.07 | 52.65 | 890,449 | -1.24(-2.31%) |
May 12, 2005 | 54.25 | 54.52 | 53.85 | 53.89 | 616,645 | -0.50(-0.92%) |
May 11, 2005 | 54.01 | 54.54 | 53.58 | 54.39 | 382,676 | +0.36(+0.66%) |
May 10, 2005 | 54.21 | 54.61 | 53.78 | 54.03 | 626,044 | -0.39(-0.72%) |
May 09, 2005 | 53.62 | 54.45 | 53.58 | 54.43 | 724,734 | +0.73(+1.36%) |
May 06, 2005 | 53.84 | 54.14 | 53.53 | 53.69 | 455,966 | +0.00(+0.00%) |
May 05, 2005 | 54.44 | 54.62 | 53.25 | 53.69 | 640,031 | -0.63(-1.15%) |
May 04, 2005 | 53.56 | 54.41 | 53.43 | 54.32 | 456,302 | +0.98(+1.84%) |
May 03, 2005 | 53.71 | 54.07 | 53.13 | 53.34 | 696,761 | -0.02(-0.03%) |
May 02, 2005 | 52.82 | 54.16 | 52.79 | 53.35 | 979,180 | +0.63(+1.19%) |
Apr 29, 2005 | 52.26 | 52.84 | 51.30 | 52.73 | 886,197 | +0.55(+1.06%) |
Apr 28, 2005 | 51.88 | 52.59 | 51.57 | 52.17 | 890,113 | +0.15(+0.29%) |
Apr 27, 2005 | 51.38 | 52.86 | 50.88 | 52.02 | 932,409 | +0.64(+1.25%) |
Apr 26, 2005 | 51.28 | 52.31 | 51.26 | 51.38 | 791,199 | +0.12(+0.23%) |
Apr 25, 2005 | 51.43 | 51.73 | 51.04 | 51.26 | 1,099,130 | -0.16(-0.31%) |
Apr 22, 2005 | 51.66 | 51.99 | 51.16 | 51.42 | 993,167 | -0.46(-0.88%) |
Apr 21, 2005 | 52.01 | 52.25 | 51.57 | 51.88 | 1,436,601 | +0.31(+0.61%) |
Apr 20, 2005 | 52.70 | 52.70 | 51.50 | 51.57 | 1,700,223 | -1.14(-2.15%) |
Apr 19, 2005 | 52.19 | 53.09 | 52.17 | 52.70 | 1,063,772 | +0.51(+0.98%) |
Apr 18, 2005 | 52.55 | 52.86 | 51.68 | 52.19 | 1,794,661 | -0.19(-0.36%) |
Apr 15, 2005 | 54.34 | 54.34 | 52.38 | 52.38 | 1,887,420 | -1.96(-3.60%) |
Apr 14, 2005 | 56.84 | 56.84 | 54.01 | 54.34 | 1,849,153 | -0.79(-1.43%) |
Apr 13, 2005 | 55.77 | 56.12 | 54.62 | 55.12 | 813,466 | -0.78(-1.39%) |
Apr 12, 2005 | 55.39 | 56.26 | 55.24 | 55.90 | 870,979 | +0.38(+0.69%) |
Apr 11, 2005 | 55.41 | 55.64 | 55.10 | 55.52 | 537,648 | +0.11(+0.19%) |
Apr 08, 2005 | 55.31 | 55.68 | 55.15 | 55.41 | 635,331 | +0.10(+0.18%) |
Apr 07, 2005 | 54.80 | 55.40 | 54.56 | 55.31 | 303,791 | +0.60(+1.09%) |
Apr 06, 2005 | 54.61 | 55.07 | 53.89 | 54.71 | 386,032 | +0.12(+0.21%) |
Apr 05, 2005 | 54.75 | 55.03 | 54.28 | 54.60 | 325,162 | -0.15(-0.28%) |
Apr 04, 2005 | 54.54 | 55.06 | 53.49 | 54.75 | 803,284 | +0.21(+0.38%) |
Apr 01, 2005 | 55.20 | 55.59 | 53.98 | 54.54 | 809,997 | -0.57(-1.04%) |
Mar 31, 2005 | 55.73 | 55.73 | 55.03 | 55.11 | 636,674 | -0.61(-1.09%) |
Mar 30, 2005 | 55.53 | 55.85 | 55.43 | 55.72 | 582,070 | +0.28(+0.50%) |
Mar 29, 2005 | 55.10 | 55.83 | 54.99 | 55.45 | 640,702 | +0.20(+0.36%) |
Mar 28, 2005 | 55.04 | 55.64 | 55.02 | 55.25 | 397,334 | +0.43(+0.78%) |
Mar 24, 2005 | 55.36 | 55.37 | 54.82 | 54.82 | 613,736 | -0.54(-0.97%) |
Mar 23, 2005 | 54.82 | 55.64 | 54.73 | 55.36 | 1,012,077 | +0.53(+0.96%) |
Mar 22, 2005 | 54.65 | 55.18 | 54.52 | 54.83 | 1,034,791 | -0.09(-0.16%) |
Mar 21, 2005 | 54.43 | 55.21 | 54.11 | 54.92 | 571,552 | +0.50(+0.92%) |
Mar 18, 2005 | 55.11 | 55.12 | 53.60 | 54.42 | 1,183,050 | -0.71(-1.30%) |
Mar 17, 2005 | 56.26 | 56.28 | 54.87 | 55.13 | 746,106 | -1.11(-1.97%) |
Mar 16, 2005 | 56.50 | 56.52 | 55.98 | 56.24 | 824,991 | -0.26(-0.46%) |
Mar 15, 2005 | 56.84 | 56.87 | 56.12 | 56.50 | 434,818 | -0.27(-0.47%) |
Mar 14, 2005 | 56.57 | 56.96 | 56.36 | 56.77 | 349,219 | +0.39(+0.70%) |
Mar 11, 2005 | 57.20 | 57.20 | 56.26 | 56.38 | 500,052 | -0.65(-1.14%) |
Mar 10, 2005 | 57.15 | 58.31 | 56.59 | 57.03 | 970,564 | +0.10(+0.17%) |
Mar 09, 2005 | 56.04 | 56.99 | 56.04 | 56.93 | 1,994,167 | +1.03(+1.84%) |
Mar 08, 2005 | 56.11 | 56.16 | 55.63 | 55.90 | 401,809 | -0.03(-0.05%) |
Mar 07, 2005 | 56.23 | 56.46 | 55.93 | 55.93 | 575,021 | -0.40(-0.71%) |
Mar 04, 2005 | 56.35 | 56.57 | 55.56 | 56.33 | 567,971 | +0.39(+0.70%) |
Mar 03, 2005 | 57.20 | 57.22 | 55.83 | 55.94 | 854,083 | -0.98(-1.73%) |
Mar 02, 2005 | 56.46 | 57.22 | 56.08 | 56.92 | 603,554 | +0.41(+0.73%) |