Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 56.46 | 56.59 | 56.10 | 56.28 | 637,760 | -0.18(-0.32%) |
May 27, 2005 | 56.28 | 56.46 | 55.88 | 56.46 | 2,228,697 | +0.43(+0.77%) |
May 26, 2005 | 55.58 | 56.14 | 55.48 | 56.03 | 673,638 | +0.81(+1.47%) |
May 25, 2005 | 55.83 | 55.83 | 55.11 | 55.21 | 551,362 | -0.53(-0.95%) |
May 24, 2005 | 55.78 | 56.00 | 55.56 | 55.74 | 467,646 | -0.18(-0.32%) |
May 23, 2005 | 55.74 | 56.17 | 55.53 | 55.92 | 825,757 | +0.58(+1.05%) |
May 20, 2005 | 55.52 | 55.58 | 55.16 | 55.34 | 574,610 | -0.28(-0.50%) |
May 19, 2005 | 55.52 | 55.80 | 55.35 | 55.61 | 1,250,261 | +0.10(+0.18%) |
May 18, 2005 | 54.67 | 55.52 | 54.52 | 55.52 | 2,250,045 | +1.30(+2.39%) |
May 17, 2005 | 53.86 | 54.24 | 53.46 | 54.22 | 739,247 | +0.36(+0.66%) |
May 16, 2005 | 53.06 | 53.96 | 53.06 | 53.86 | 709,181 | +0.72(+1.36%) |
May 13, 2005 | 53.50 | 53.66 | 52.61 | 53.14 | 646,366 | -0.21(-0.39%) |
May 12, 2005 | 54.35 | 54.40 | 53.16 | 53.34 | 760,484 | -0.74(-1.37%) |
May 11, 2005 | 54.28 | 54.28 | 53.31 | 54.08 | 721,923 | +0.03(+0.05%) |
May 10, 2005 | 54.35 | 54.45 | 53.88 | 54.06 | 603,111 | -0.79(-1.44%) |
May 09, 2005 | 54.16 | 54.84 | 53.94 | 54.84 | 607,917 | +0.55(+1.02%) |
May 06, 2005 | 54.67 | 54.67 | 53.98 | 54.29 | 751,766 | +0.14(+0.26%) |
May 05, 2005 | 54.04 | 54.39 | 53.67 | 54.15 | 1,187,222 | +0.21(+0.40%) |
May 04, 2005 | 53.37 | 54.11 | 53.16 | 53.93 | 980,112 | +0.47(+0.89%) |
May 03, 2005 | 52.92 | 53.49 | 52.70 | 53.46 | 781,608 | +0.37(+0.69%) |
May 02, 2005 | 52.79 | 53.12 | 52.48 | 53.09 | 1,307,710 | +0.48(+0.92%) |
Apr 29, 2005 | 52.70 | 52.72 | 51.57 | 52.61 | 1,107,642 | +0.52(+1.00%) |
Apr 28, 2005 | 52.97 | 53.14 | 52.09 | 52.09 | 928,251 | -1.28(-2.40%) |
Apr 27, 2005 | 53.06 | 53.68 | 52.71 | 53.37 | 689,174 | -0.06(-0.12%) |
Apr 26, 2005 | 53.95 | 54.66 | 53.39 | 53.43 | 872,030 | -0.89(-1.63%) |
Apr 25, 2005 | 54.57 | 54.57 | 53.87 | 54.32 | 371,971 | +0.55(+1.01%) |
Apr 22, 2005 | 54.67 | 54.67 | 53.15 | 53.77 | 866,665 | -0.89(-1.64%) |
Apr 21, 2005 | 53.91 | 54.77 | 53.65 | 54.67 | 980,112 | +1.38(+2.59%) |
Apr 20, 2005 | 54.04 | 54.35 | 53.18 | 53.29 | 1,549,357 | -0.75(-1.39%) |
Apr 19, 2005 | 53.68 | 54.12 | 53.52 | 54.04 | 2,469,114 | +0.89(+1.67%) |
Apr 18, 2005 | 52.52 | 53.37 | 52.43 | 53.15 | 1,839,066 | +0.41(+0.78%) |
Apr 15, 2005 | 53.95 | 53.95 | 52.61 | 52.74 | 1,073,552 | -0.98(-1.83%) |
Apr 14, 2005 | 54.76 | 55.01 | 53.68 | 53.73 | 1,006,378 | -1.00(-1.83%) |
Apr 13, 2005 | 55.83 | 55.83 | 54.73 | 54.73 | 819,163 | -1.01(-1.81%) |
Apr 12, 2005 | 55.16 | 55.99 | 54.70 | 55.74 | 697,445 | +0.40(+0.73%) |
Apr 11, 2005 | 55.74 | 55.78 | 55.29 | 55.34 | 565,221 | -0.30(-0.55%) |
Apr 08, 2005 | 56.50 | 56.59 | 55.64 | 55.64 | 746,512 | -0.91(-1.61%) |
Apr 07, 2005 | 56.05 | 56.68 | 55.97 | 56.55 | 1,154,697 | +0.30(+0.54%) |
Apr 06, 2005 | 56.37 | 56.77 | 56.20 | 56.25 | 1,009,955 | +0.11(+0.19%) |
Apr 05, 2005 | 55.92 | 56.26 | 55.84 | 56.14 | 998,554 | +0.19(+0.34%) |
Apr 04, 2005 | 55.69 | 56.12 | 55.20 | 55.95 | 872,477 | +0.24(+0.43%) |
Apr 01, 2005 | 56.50 | 56.80 | 55.43 | 55.71 | 1,675,099 | -0.28(-0.50%) |
Mar 31, 2005 | 56.10 | 56.15 | 55.75 | 55.99 | 1,401,262 | -0.09(-0.16%) |
Mar 30, 2005 | 55.56 | 56.14 | 55.45 | 56.08 | 990,730 | +0.83(+1.51%) |
Mar 29, 2005 | 56.14 | 56.60 | 55.01 | 55.25 | 1,849,349 | -0.89(-1.59%) |
Mar 28, 2005 | 56.19 | 56.58 | 56.08 | 56.14 | 915,509 | +0.00(+0.00%) |
Mar 24, 2005 | 56.19 | 56.68 | 56.10 | 56.14 | 1,055,892 | +0.18(+0.32%) |
Mar 23, 2005 | 56.22 | 56.40 | 55.87 | 55.96 | 1,261,661 | -0.40(-0.71%) |
Mar 22, 2005 | 56.68 | 57.42 | 56.32 | 56.37 | 987,042 | -0.27(-0.47%) |
Mar 21, 2005 | 56.01 | 57.23 | 56.01 | 56.63 | 691,521 | +0.04(+0.08%) |
Mar 18, 2005 | 56.99 | 56.99 | 56.39 | 56.59 | 1,118,484 | -0.38(-0.68%) |
Mar 17, 2005 | 56.81 | 57.24 | 56.63 | 56.97 | 489,441 | -0.04(-0.06%) |
Mar 16, 2005 | 56.99 | 57.39 | 56.70 | 57.01 | 733,882 | -0.38(-0.67%) |
Mar 15, 2005 | 58.16 | 58.16 | 57.20 | 57.39 | 458,704 | -0.31(-0.54%) |
Mar 14, 2005 | 57.39 | 57.71 | 57.13 | 57.71 | 994,419 | +0.30(+0.51%) |
Mar 11, 2005 | 57.53 | 57.90 | 57.05 | 57.41 | 520,960 | -0.12(-0.20%) |
Mar 10, 2005 | 57.73 | 57.93 | 57.11 | 57.53 | 1,172,692 | -0.40(-0.69%) |
Mar 09, 2005 | 58.30 | 58.40 | 57.79 | 57.93 | 1,377,567 | -0.56(-0.96%) |
Mar 08, 2005 | 58.96 | 59.18 | 58.39 | 58.49 | 3,982,259 | -0.55(-0.94%) |
Mar 07, 2005 | 59.13 | 59.43 | 58.92 | 59.05 | 3,241,111 | -0.12(-0.20%) |
Mar 04, 2005 | 59.16 | 59.30 | 58.69 | 59.17 | 1,756,691 | +0.49(+0.84%) |
Mar 03, 2005 | 58.92 | 59.08 | 58.22 | 58.67 | 1,040,356 | -0.04(-0.06%) |
Mar 02, 2005 | 58.56 | 59.25 | 58.38 | 58.71 | 571,816 | -0.04(-0.06%) |