Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 55.51 | 56.24 | 55.31 | 55.97 | 1,164,700 | +0.48(+0.87%) |
May 27, 2005 | 54.70 | 55.50 | 54.69 | 55.49 | 1,267,300 | +0.79(+1.44%) |
May 26, 2005 | 54.65 | 54.90 | 54.57 | 54.70 | 1,899,800 | +0.30(+0.55%) |
May 25, 2005 | 54.84 | 55.06 | 54.36 | 54.40 | 2,184,000 | -0.43(-0.78%) |
May 24, 2005 | 54.74 | 55.60 | 54.54 | 54.83 | 2,093,200 | +0.08(+0.15%) |
May 23, 2005 | 54.60 | 54.82 | 54.19 | 54.75 | 2,232,300 | +0.41(+0.75%) |
May 20, 2005 | 54.62 | 54.73 | 54.05 | 54.34 | 1,740,500 | +0.12(+0.22%) |
May 19, 2005 | 54.33 | 54.68 | 53.98 | 54.22 | 2,321,500 | +0.29(+0.54%) |
May 18, 2005 | 53.09 | 53.97 | 53.09 | 53.93 | 2,592,100 | +0.86(+1.62%) |
May 17, 2005 | 52.82 | 53.14 | 52.50 | 53.07 | 2,301,700 | +0.00(+0.00%) |
May 16, 2005 | 51.75 | 53.23 | 51.69 | 53.07 | 1,791,900 | +1.32(+2.55%) |
May 13, 2005 | 52.50 | 52.71 | 51.50 | 51.75 | 2,619,400 | -0.70(-1.33%) |
May 12, 2005 | 54.10 | 54.10 | 52.39 | 52.45 | 2,269,700 | -1.58(-2.92%) |
May 11, 2005 | 53.91 | 54.08 | 53.09 | 54.03 | 809,500 | +0.33(+0.61%) |
May 10, 2005 | 54.00 | 54.26 | 53.61 | 53.70 | 991,700 | -0.73(-1.34%) |
May 09, 2005 | 53.79 | 54.49 | 53.70 | 54.43 | 1,003,300 | +0.77(+1.43%) |
May 06, 2005 | 55.05 | 55.09 | 53.61 | 53.66 | 1,750,500 | -0.85(-1.56%) |
May 05, 2005 | 54.10 | 54.63 | 53.83 | 54.51 | 1,897,100 | +0.26(+0.48%) |
May 04, 2005 | 53.44 | 54.31 | 52.96 | 54.25 | 1,798,100 | +1.03(+1.94%) |
May 03, 2005 | 53.30 | 53.55 | 52.93 | 53.22 | 1,734,000 | -0.30(-0.56%) |
May 02, 2005 | 54.45 | 54.90 | 51.71 | 53.52 | 5,118,500 | -0.82(-1.51%) |
Apr 29, 2005 | 55.45 | 55.87 | 53.66 | 54.34 | 2,665,800 | -0.98(-1.77%) |
Apr 28, 2005 | 56.80 | 56.81 | 54.75 | 55.32 | 4,589,500 | -2.14(-3.72%) |
Apr 27, 2005 | 57.09 | 57.48 | 56.56 | 57.46 | 1,347,400 | +0.11(+0.19%) |
Apr 26, 2005 | 56.30 | 58.15 | 56.30 | 57.35 | 1,718,800 | +0.82(+1.45%) |
Apr 25, 2005 | 56.75 | 57.40 | 56.28 | 56.53 | 1,441,100 | +0.33(+0.59%) |
Apr 22, 2005 | 56.15 | 56.70 | 55.51 | 56.20 | 1,454,900 | +0.10(+0.18%) |
Apr 21, 2005 | 55.64 | 56.29 | 54.94 | 56.10 | 2,108,500 | +1.45(+2.65%) |
Apr 20, 2005 | 55.43 | 55.65 | 54.52 | 54.65 | 1,644,700 | -0.78(-1.41%) |
Apr 19, 2005 | 56.09 | 56.25 | 55.12 | 55.43 | 2,833,900 | -0.34(-0.61%) |
Apr 18, 2005 | 56.60 | 56.80 | 55.73 | 55.77 | 1,857,100 | -0.63(-1.12%) |
Apr 15, 2005 | 58.87 | 58.93 | 56.05 | 56.40 | 2,594,700 | -2.71(-4.58%) |
Apr 14, 2005 | 60.41 | 60.45 | 59.01 | 59.11 | 1,565,300 | -1.24(-2.05%) |
Apr 13, 2005 | 60.55 | 61.04 | 60.15 | 60.35 | 1,449,700 | -0.33(-0.54%) |
Apr 12, 2005 | 59.35 | 60.68 | 59.26 | 60.68 | 1,191,100 | +1.01(+1.69%) |
Apr 11, 2005 | 59.96 | 60.19 | 59.48 | 59.67 | 637,600 | -0.10(-0.17%) |
Apr 08, 2005 | 60.49 | 60.67 | 59.40 | 59.77 | 754,500 | -0.66(-1.09%) |
Apr 07, 2005 | 59.87 | 60.57 | 59.80 | 60.43 | 1,265,900 | +0.73(+1.22%) |
Apr 06, 2005 | 60.29 | 60.49 | 59.61 | 59.70 | 681,100 | -0.40(-0.67%) |
Apr 05, 2005 | 59.63 | 60.17 | 59.60 | 60.10 | 1,171,900 | +0.96(+1.62%) |
Apr 04, 2005 | 59.40 | 59.50 | 58.51 | 59.14 | 1,049,700 | -0.26(-0.44%) |
Apr 01, 2005 | 60.28 | 60.47 | 59.21 | 59.40 | 1,432,700 | -0.63(-1.05%) |
Mar 31, 2005 | 59.94 | 60.17 | 59.44 | 60.03 | 1,604,300 | +0.09(+0.15%) |
Mar 30, 2005 | 57.93 | 59.98 | 57.89 | 59.94 | 2,055,100 | +2.37(+4.12%) |
Mar 29, 2005 | 58.04 | 58.40 | 57.39 | 57.57 | 1,435,100 | -0.46(-0.79%) |
Mar 28, 2005 | 58.10 | 58.60 | 58.02 | 58.03 | 623,700 | -0.03(-0.05%) |
Mar 24, 2005 | 58.50 | 58.96 | 57.98 | 58.06 | 687,900 | -0.31(-0.53%) |
Mar 23, 2005 | 57.82 | 58.60 | 57.60 | 58.37 | 1,176,000 | +0.32(+0.55%) |
Mar 22, 2005 | 58.68 | 58.86 | 58.00 | 58.05 | 985,800 | -0.64(-1.09%) |
Mar 21, 2005 | 59.34 | 59.54 | 58.37 | 58.69 | 827,900 | -0.65(-1.10%) |
Mar 18, 2005 | 58.82 | 59.34 | 58.63 | 59.34 | 1,799,500 | +0.81(+1.38%) |
Mar 17, 2005 | 59.00 | 59.04 | 58.15 | 58.53 | 1,476,000 | -0.33(-0.56%) |
Mar 16, 2005 | 59.24 | 59.50 | 58.53 | 58.86 | 1,178,500 | -0.37(-0.62%) |
Mar 15, 2005 | 59.50 | 59.94 | 59.23 | 59.23 | 1,714,100 | +0.06(+0.10%) |
Mar 14, 2005 | 59.15 | 59.62 | 58.90 | 59.17 | 1,043,200 | +0.07(+0.12%) |
Mar 11, 2005 | 58.75 | 59.48 | 58.75 | 59.10 | 1,234,800 | +0.33(+0.56%) |
Mar 10, 2005 | 58.86 | 59.02 | 58.46 | 58.77 | 961,500 | +0.00(+0.00%) |
Mar 09, 2005 | 59.30 | 59.31 | 58.50 | 58.77 | 1,078,000 | -0.63(-1.06%) |
Mar 08, 2005 | 59.40 | 59.53 | 59.25 | 59.40 | 1,502,100 | -0.03(-0.05%) |
Mar 07, 2005 | 59.26 | 59.69 | 59.18 | 59.43 | 1,943,400 | -0.07(-0.12%) |
Mar 04, 2005 | 59.00 | 59.50 | 58.87 | 59.50 | 1,875,000 | +0.64(+1.09%) |
Mar 03, 2005 | 58.50 | 59.04 | 58.34 | 58.86 | 1,353,300 | +0.41(+0.70%) |
Mar 02, 2005 | 58.00 | 58.52 | 57.75 | 58.45 | 2,279,700 | +0.28(+0.48%) |