Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 54.07 | 54.78 | 54.07 | 54.45 | 17,491 | +1.03(+1.93%) |
May 27, 2005 | 52.99 | 53.41 | 52.91 | 53.41 | 3,204 | -0.51(-0.94%) |
May 26, 2005 | 53.40 | 53.92 | 53.40 | 53.92 | 2,937 | +0.07(+0.14%) |
May 25, 2005 | 53.62 | 54.18 | 53.62 | 53.85 | 6,542 | +0.26(+0.49%) |
May 24, 2005 | 54.03 | 54.37 | 53.44 | 53.59 | 9,480 | +0.65(+1.23%) |
May 23, 2005 | 52.51 | 53.06 | 52.20 | 52.93 | 6,275 | +0.62(+1.19%) |
May 20, 2005 | 52.05 | 52.57 | 51.53 | 52.31 | 10,281 | -0.26(-0.50%) |
May 19, 2005 | 52.80 | 52.87 | 52.57 | 52.57 | 7,610 | +0.61(+1.17%) |
May 18, 2005 | 51.53 | 52.01 | 51.53 | 51.97 | 4,673 | -0.04(-0.09%) |
May 17, 2005 | 51.68 | 52.09 | 51.68 | 52.01 | 1,468 | -1.54(-2.87%) |
May 16, 2005 | 53.02 | 53.62 | 53.02 | 53.55 | 2,536 | +0.60(+1.13%) |
May 13, 2005 | 52.95 | 53.17 | 52.84 | 52.95 | 1,735 | +0.45(+0.86%) |
May 12, 2005 | 52.80 | 53.02 | 52.50 | 52.50 | 4,940 | -0.37(-0.71%) |
May 11, 2005 | 52.87 | 53.02 | 52.87 | 52.87 | 1,335 | +0.01(+0.03%) |
May 10, 2005 | 52.87 | 53.02 | 52.85 | 52.86 | 2,403 | -0.31(-0.59%) |
May 09, 2005 | 52.87 | 53.32 | 52.84 | 53.17 | 4,539 | -0.45(-0.84%) |
May 06, 2005 | 53.36 | 53.62 | 53.20 | 53.62 | 3,338 | +0.45(+0.85%) |
May 05, 2005 | 52.76 | 53.25 | 52.76 | 53.17 | 4,005 | +0.26(+0.50%) |
May 04, 2005 | 52.43 | 52.91 | 52.42 | 52.91 | 4,406 | +0.42(+0.80%) |
May 03, 2005 | 52.27 | 52.49 | 52.27 | 52.49 | 4,272 | +0.37(+0.70%) |
May 02, 2005 | 51.97 | 52.27 | 51.91 | 52.12 | 4,806 | +1.27(+2.50%) |
Apr 29, 2005 | 50.74 | 50.89 | 50.51 | 50.85 | 2,937 | +0.26(+0.52%) |
Apr 28, 2005 | 50.51 | 50.70 | 50.29 | 50.59 | 5,608 | +0.15(+0.30%) |
Apr 27, 2005 | 50.53 | 51.00 | 50.44 | 50.44 | 10,147 | +1.39(+2.82%) |
Apr 26, 2005 | 48.34 | 49.28 | 48.34 | 49.05 | 32,713 | +0.76(+1.57%) |
Apr 25, 2005 | 47.93 | 48.30 | 47.93 | 48.30 | 6,943 | -0.31(-0.63%) |
Apr 22, 2005 | 48.38 | 48.64 | 48.38 | 48.60 | 4,406 | +0.31(+0.64%) |
Apr 21, 2005 | 47.41 | 48.30 | 47.26 | 48.30 | 8,278 | -0.19(-0.39%) |
Apr 20, 2005 | 48.69 | 48.72 | 48.38 | 48.48 | 9,213 | -0.83(-1.69%) |
Apr 19, 2005 | 49.05 | 49.33 | 48.84 | 49.32 | 14,287 | +0.71(+1.46%) |
Apr 18, 2005 | 48.45 | 48.75 | 48.45 | 48.60 | 2,670 | -1.61(-3.21%) |
Apr 15, 2005 | 49.65 | 50.36 | 49.65 | 50.21 | 7,610 | -0.22(-0.45%) |
Apr 14, 2005 | 50.10 | 50.48 | 50.10 | 50.44 | 4,940 | -0.34(-0.66%) |
Apr 13, 2005 | 50.70 | 50.91 | 50.66 | 50.78 | 4,272 | -0.73(-1.41%) |
Apr 12, 2005 | 51.53 | 51.53 | 51.38 | 51.50 | 7,343 | -0.02(-0.04%) |
Apr 11, 2005 | 51.19 | 51.53 | 51.19 | 51.53 | 2,136 | +0.45(+0.88%) |
Apr 08, 2005 | 50.72 | 51.30 | 50.72 | 51.08 | 10,281 | +0.41(+0.81%) |
Apr 07, 2005 | 50.40 | 50.66 | 50.31 | 50.66 | 1,602 | +0.82(+1.65%) |
Apr 06, 2005 | 49.85 | 50.10 | 49.84 | 49.84 | 2,536 | -0.18(-0.36%) |
Apr 05, 2005 | 50.18 | 50.29 | 49.99 | 50.02 | 2,670 | -0.42(-0.83%) |
Apr 04, 2005 | 50.55 | 50.80 | 50.44 | 50.44 | 3,338 | +0.61(+1.23%) |
Apr 01, 2005 | 49.58 | 50.32 | 49.58 | 49.83 | 36,586 | +1.69(+3.52%) |
Mar 31, 2005 | 48.01 | 48.35 | 48.01 | 48.13 | 25,102 | -0.85(-1.73%) |
Mar 30, 2005 | 48.75 | 49.22 | 48.75 | 48.98 | 4,005 | +0.07(+0.15%) |
Mar 29, 2005 | 49.05 | 49.37 | 48.90 | 48.90 | 4,539 | -1.01(-2.03%) |
Mar 28, 2005 | 49.95 | 50.10 | 49.92 | 49.92 | 1,602 | -1.01(-1.99%) |
Mar 24, 2005 | 50.93 | 51.23 | 50.93 | 50.93 | 13,352 | -0.75(-1.45%) |
Mar 23, 2005 | 51.38 | 51.68 | 51.34 | 51.68 | 9,213 | -0.16(-0.30%) |
Mar 22, 2005 | 51.75 | 51.94 | 51.49 | 51.83 | 22,165 | -0.82(-1.55%) |
Mar 21, 2005 | 52.65 | 52.86 | 52.57 | 52.65 | 9,079 | -0.19(-0.37%) |
Mar 18, 2005 | 52.95 | 52.99 | 52.80 | 52.84 | 2,002 | -0.22(-0.41%) |
Mar 17, 2005 | 52.84 | 53.17 | 52.65 | 53.06 | 5,741 | +0.22(+0.41%) |
Mar 16, 2005 | 52.88 | 52.88 | 52.65 | 52.84 | 2,403 | -0.03(-0.06%) |
Mar 15, 2005 | 53.02 | 53.21 | 52.87 | 52.87 | 4,005 | +0.00(+0.00%) |
Mar 14, 2005 | 52.50 | 52.95 | 52.50 | 52.87 | 4,806 | -0.86(-1.60%) |
Mar 11, 2005 | 53.02 | 53.77 | 53.02 | 53.73 | 6,409 | +0.85(+1.60%) |
Mar 10, 2005 | 52.35 | 52.89 | 52.27 | 52.89 | 5,875 | +0.16(+0.31%) |
Mar 09, 2005 | 52.42 | 52.79 | 52.42 | 52.72 | 1,602 | +1.65(+3.23%) |
Mar 08, 2005 | 50.74 | 51.08 | 50.74 | 51.08 | 1,602 | -0.86(-1.66%) |
Mar 07, 2005 | 51.49 | 51.95 | 51.49 | 51.94 | 4,139 | -1.01(-1.91%) |
Mar 04, 2005 | 51.86 | 52.95 | 51.86 | 52.95 | 3,471 | +0.91(+1.74%) |
Mar 03, 2005 | 51.68 | 52.09 | 51.68 | 52.04 | 6,008 | +1.48(+2.92%) |
Mar 02, 2005 | 50.63 | 50.63 | 50.57 | 50.57 | 4,806 | +0.76(+1.53%) |