Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 53.98 | 53.98 | 53.29 | 53.76 | 69,810 | -0.06(-0.10%) |
May 27, 2005 | 53.80 | 54.16 | 53.53 | 53.81 | 33,962 | +0.01(+0.01%) |
May 26, 2005 | 53.43 | 53.91 | 53.43 | 53.80 | 76,342 | +0.35(+0.66%) |
May 25, 2005 | 53.40 | 53.63 | 53.12 | 53.45 | 92,162 | +0.06(+0.10%) |
May 24, 2005 | 53.74 | 53.78 | 52.81 | 53.40 | 134,106 | -0.38(-0.70%) |
May 23, 2005 | 53.91 | 54.33 | 53.74 | 53.78 | 80,115 | -0.11(-0.20%) |
May 20, 2005 | 53.99 | 54.02 | 53.43 | 53.89 | 71,552 | -0.02(-0.04%) |
May 19, 2005 | 53.98 | 54.32 | 53.51 | 53.91 | 60,957 | -0.21(-0.38%) |
May 18, 2005 | 53.08 | 55.11 | 53.08 | 54.11 | 143,105 | +1.14(+2.15%) |
May 17, 2005 | 52.98 | 53.29 | 52.54 | 52.98 | 131,058 | +0.21(+0.39%) |
May 16, 2005 | 52.12 | 53.12 | 52.12 | 52.77 | 128,301 | +0.61(+1.16%) |
May 13, 2005 | 52.26 | 52.45 | 51.79 | 52.16 | 162,553 | +0.08(+0.15%) |
May 12, 2005 | 52.38 | 52.56 | 52.03 | 52.09 | 131,494 | -0.20(-0.38%) |
May 11, 2005 | 52.05 | 52.47 | 51.96 | 52.29 | 104,788 | +0.23(+0.45%) |
May 10, 2005 | 52.21 | 52.31 | 52.02 | 52.05 | 107,256 | -0.32(-0.62%) |
May 09, 2005 | 51.34 | 52.43 | 51.33 | 52.38 | 96,080 | +0.86(+1.67%) |
May 06, 2005 | 51.37 | 51.86 | 51.28 | 51.52 | 155,586 | +0.28(+0.54%) |
May 05, 2005 | 51.33 | 51.68 | 50.83 | 51.24 | 146,878 | -0.11(-0.21%) |
May 04, 2005 | 51.68 | 51.68 | 51.26 | 51.35 | 236,138 | -0.32(-0.63%) |
May 03, 2005 | 51.54 | 52.02 | 51.37 | 51.68 | 182,147 | +0.14(+0.27%) |
May 02, 2005 | 51.61 | 51.78 | 51.30 | 51.54 | 152,103 | -0.11(-0.21%) |
Apr 29, 2005 | 51.61 | 51.72 | 50.99 | 51.65 | 162,408 | +0.17(+0.32%) |
Apr 28, 2005 | 51.65 | 51.85 | 50.99 | 51.48 | 183,308 | -0.17(-0.33%) |
Apr 27, 2005 | 52.03 | 52.03 | 50.80 | 51.65 | 182,872 | -0.50(-0.96%) |
Apr 26, 2005 | 52.36 | 52.87 | 51.82 | 52.16 | 148,330 | -0.18(-0.34%) |
Apr 25, 2005 | 51.78 | 52.47 | 51.47 | 52.34 | 235,992 | +0.49(+0.94%) |
Apr 22, 2005 | 50.73 | 52.36 | 50.57 | 51.85 | 276,921 | +1.29(+2.55%) |
Apr 21, 2005 | 49.86 | 50.90 | 49.85 | 50.56 | 270,680 | +0.77(+1.55%) |
Apr 20, 2005 | 51.17 | 51.17 | 49.03 | 49.79 | 236,718 | -1.11(-2.18%) |
Apr 19, 2005 | 49.05 | 50.90 | 49.05 | 50.90 | 273,002 | +2.54(+5.24%) |
Apr 18, 2005 | 48.51 | 48.83 | 48.29 | 48.36 | 102,902 | +0.13(+0.27%) |
Apr 15, 2005 | 48.52 | 48.62 | 47.81 | 48.23 | 169,810 | -0.29(-0.60%) |
Apr 14, 2005 | 48.63 | 49.14 | 48.40 | 48.52 | 118,577 | +0.00(+0.00%) |
Apr 13, 2005 | 48.81 | 48.81 | 48.09 | 48.52 | 177,647 | -0.40(-0.82%) |
Apr 12, 2005 | 49.24 | 49.26 | 47.89 | 48.92 | 443,974 | -0.39(-0.78%) |
Apr 11, 2005 | 50.50 | 50.50 | 48.95 | 49.31 | 223,511 | -1.29(-2.55%) |
Apr 08, 2005 | 50.72 | 50.92 | 50.59 | 50.59 | 21,335 | -0.25(-0.49%) |
Apr 07, 2005 | 50.66 | 50.84 | 50.16 | 50.84 | 83,453 | +0.29(+0.57%) |
Apr 06, 2005 | 51.23 | 51.37 | 50.40 | 50.55 | 121,915 | -0.58(-1.13%) |
Apr 05, 2005 | 51.50 | 51.76 | 50.92 | 51.13 | 113,352 | -0.27(-0.52%) |
Apr 04, 2005 | 51.99 | 51.99 | 50.62 | 51.40 | 106,675 | -0.71(-1.36%) |
Apr 01, 2005 | 51.63 | 52.11 | 51.37 | 52.11 | 77,067 | +0.48(+0.93%) |
Mar 31, 2005 | 50.99 | 51.64 | 50.88 | 51.63 | 129,317 | +0.65(+1.28%) |
Mar 30, 2005 | 50.98 | 51.26 | 50.74 | 50.97 | 143,395 | +0.00(+0.00%) |
Mar 29, 2005 | 52.31 | 52.31 | 50.81 | 50.97 | 115,964 | -1.44(-2.75%) |
Mar 28, 2005 | 51.78 | 52.54 | 51.78 | 52.41 | 140,492 | +0.77(+1.49%) |
Mar 24, 2005 | 51.86 | 52.19 | 51.61 | 51.64 | 61,828 | -0.36(-0.69%) |
Mar 23, 2005 | 53.20 | 53.20 | 51.77 | 52.00 | 134,106 | -1.32(-2.48%) |
Mar 22, 2005 | 54.05 | 54.20 | 53.30 | 53.32 | 69,956 | -0.59(-1.09%) |
Mar 21, 2005 | 54.78 | 54.78 | 53.43 | 53.91 | 54,716 | -0.96(-1.76%) |
Mar 18, 2005 | 54.89 | 54.98 | 54.31 | 54.87 | 23,367 | +0.09(+0.16%) |
Mar 17, 2005 | 54.98 | 55.09 | 54.60 | 54.78 | 24,818 | -0.21(-0.39%) |
Mar 16, 2005 | 55.44 | 55.44 | 54.33 | 55.00 | 68,649 | -0.55(-0.99%) |
Mar 15, 2005 | 55.78 | 55.78 | 55.19 | 55.55 | 39,767 | -0.06(-0.11%) |
Mar 14, 2005 | 55.20 | 56.17 | 55.20 | 55.61 | 77,212 | +0.52(+0.94%) |
Mar 11, 2005 | 54.98 | 55.51 | 54.98 | 55.09 | 69,230 | +0.23(+0.41%) |
Mar 10, 2005 | 55.50 | 55.71 | 54.82 | 54.87 | 96,080 | -0.63(-1.14%) |
Mar 09, 2005 | 55.67 | 55.93 | 55.31 | 55.50 | 67,488 | -0.21(-0.37%) |
Mar 08, 2005 | 55.33 | 55.80 | 55.28 | 55.71 | 45,863 | +0.37(+0.67%) |
Mar 07, 2005 | 55.40 | 55.75 | 55.24 | 55.33 | 20,028 | -0.17(-0.30%) |
Mar 04, 2005 | 54.77 | 55.62 | 54.67 | 55.50 | 58,780 | +0.68(+1.24%) |
Mar 03, 2005 | 54.94 | 55.18 | 54.57 | 54.82 | 89,549 | -0.28(-0.51%) |
Mar 02, 2005 | 55.02 | 56.08 | 54.80 | 55.10 | 210,593 | -0.03(-0.05%) |