Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 50.62 | 50.67 | 50.08 | 50.28 | 41,487 | +0.02(+0.04%) |
May 27, 2005 | 50.18 | 50.27 | 49.92 | 50.26 | 30,938 | +0.93(+1.88%) |
May 26, 2005 | 49.29 | 49.59 | 49.05 | 49.33 | 24,040 | -0.11(-0.22%) |
May 25, 2005 | 49.78 | 49.78 | 48.95 | 49.44 | 35,604 | -0.57(-1.14%) |
May 24, 2005 | 50.03 | 50.43 | 49.69 | 50.01 | 33,170 | -0.30(-0.59%) |
May 23, 2005 | 49.93 | 50.60 | 49.93 | 50.31 | 29,112 | +0.52(+1.05%) |
May 20, 2005 | 50.43 | 50.43 | 49.63 | 49.78 | 27,388 | -0.46(-0.92%) |
May 19, 2005 | 50.47 | 50.71 | 49.48 | 50.25 | 55,993 | -0.13(-0.25%) |
May 18, 2005 | 49.98 | 51.07 | 49.89 | 50.38 | 115,638 | -0.05(-0.10%) |
May 17, 2005 | 50.03 | 50.43 | 49.40 | 50.43 | 60,355 | +0.15(+0.29%) |
May 16, 2005 | 50.87 | 50.87 | 49.79 | 50.28 | 14,505 | +0.25(+0.49%) |
May 13, 2005 | 50.84 | 51.02 | 49.66 | 50.03 | 64,818 | -0.56(-1.11%) |
May 12, 2005 | 52.05 | 52.05 | 50.52 | 50.59 | 43,313 | -2.01(-3.82%) |
May 11, 2005 | 52.61 | 52.74 | 52.30 | 52.60 | 25,156 | +0.24(+0.45%) |
May 10, 2005 | 53.28 | 53.28 | 51.83 | 52.37 | 24,243 | -1.06(-1.99%) |
May 09, 2005 | 53.88 | 53.98 | 53.33 | 53.43 | 42,908 | -0.47(-0.88%) |
May 06, 2005 | 53.53 | 53.96 | 53.53 | 53.91 | 50,312 | +0.41(+0.77%) |
May 05, 2005 | 54.12 | 54.61 | 53.41 | 53.49 | 90,380 | -1.79(-3.25%) |
May 04, 2005 | 54.72 | 55.38 | 54.72 | 55.29 | 72,122 | +0.61(+1.12%) |
May 03, 2005 | 54.30 | 54.95 | 54.30 | 54.67 | 17,852 | +0.56(+1.04%) |
May 02, 2005 | 53.53 | 54.41 | 53.53 | 54.11 | 76,889 | +0.28(+0.51%) |
Apr 29, 2005 | 53.43 | 53.92 | 53.43 | 53.84 | 27,895 | -0.18(-0.33%) |
Apr 28, 2005 | 54.47 | 54.55 | 53.91 | 54.01 | 54,877 | -0.61(-1.12%) |
Apr 27, 2005 | 55.21 | 55.37 | 54.42 | 54.62 | 85,511 | -0.58(-1.05%) |
Apr 26, 2005 | 55.89 | 55.95 | 55.21 | 55.21 | 23,127 | -0.51(-0.92%) |
Apr 25, 2005 | 55.40 | 55.74 | 55.31 | 55.72 | 16,432 | +0.48(+0.87%) |
Apr 22, 2005 | 55.74 | 56.09 | 55.11 | 55.24 | 52,950 | -0.33(-0.59%) |
Apr 21, 2005 | 54.65 | 55.60 | 54.65 | 55.56 | 46,052 | +0.71(+1.29%) |
Apr 20, 2005 | 55.68 | 55.68 | 54.85 | 54.85 | 39,053 | -1.07(-1.92%) |
Apr 19, 2005 | 55.15 | 55.93 | 55.06 | 55.93 | 26,576 | +1.03(+1.87%) |
Apr 18, 2005 | 54.71 | 55.12 | 54.43 | 54.90 | 27,083 | -0.06(-0.11%) |
Apr 15, 2005 | 56.49 | 56.66 | 54.63 | 54.96 | 142,215 | -2.36(-4.11%) |
Apr 14, 2005 | 57.91 | 58.17 | 57.06 | 57.32 | 107,625 | -0.41(-0.72%) |
Apr 13, 2005 | 58.66 | 58.66 | 57.48 | 57.73 | 121,116 | -0.83(-1.41%) |
Apr 12, 2005 | 58.63 | 58.66 | 57.92 | 58.56 | 27,895 | -0.04(-0.07%) |
Apr 11, 2005 | 58.80 | 59.10 | 58.34 | 58.60 | 25,156 | -0.44(-0.75%) |
Apr 08, 2005 | 60.23 | 60.23 | 58.96 | 59.04 | 45,646 | -1.19(-1.98%) |
Apr 07, 2005 | 58.36 | 60.56 | 58.36 | 60.23 | 114,421 | +2.32(+4.00%) |
Apr 06, 2005 | 57.52 | 57.95 | 57.38 | 57.92 | 32,561 | +0.39(+0.69%) |
Apr 05, 2005 | 57.87 | 58.02 | 57.38 | 57.52 | 33,778 | +0.05(+0.09%) |
Apr 04, 2005 | 58.16 | 58.16 | 57.25 | 57.47 | 31,749 | -0.49(-0.85%) |
Apr 01, 2005 | 58.51 | 58.80 | 57.67 | 57.97 | 40,270 | +0.28(+0.48%) |
Mar 31, 2005 | 56.98 | 57.87 | 56.92 | 57.69 | 66,948 | +0.71(+1.25%) |
Mar 30, 2005 | 56.88 | 57.22 | 56.73 | 56.98 | 49,805 | +0.10(+0.17%) |
Mar 29, 2005 | 57.87 | 58.13 | 56.88 | 56.88 | 80,642 | -1.23(-2.12%) |
Mar 28, 2005 | 58.16 | 58.56 | 58.06 | 58.11 | 54,573 | +0.00(+0.00%) |
Mar 24, 2005 | 58.06 | 58.90 | 58.05 | 58.11 | 74,455 | +0.03(+0.05%) |
Mar 23, 2005 | 58.16 | 58.16 | 57.92 | 58.09 | 78,005 | -0.83(-1.41%) |
Mar 22, 2005 | 59.49 | 59.89 | 58.81 | 58.91 | 90,177 | -2.01(-3.30%) |
Mar 21, 2005 | 61.37 | 61.58 | 60.58 | 60.92 | 47,472 | +0.54(+0.90%) |
Mar 18, 2005 | 61.22 | 61.24 | 60.38 | 60.38 | 31,648 | -1.29(-2.09%) |
Mar 17, 2005 | 59.89 | 61.81 | 59.49 | 61.67 | 58,123 | +2.03(+3.40%) |
Mar 16, 2005 | 60.14 | 60.20 | 59.41 | 59.64 | 30,735 | +0.01(+0.02%) |
Mar 15, 2005 | 59.64 | 60.34 | 59.54 | 59.63 | 66,847 | -0.70(-1.16%) |
Mar 14, 2005 | 61.07 | 61.11 | 59.94 | 60.33 | 46,864 | -0.99(-1.61%) |
Mar 11, 2005 | 61.32 | 61.80 | 60.92 | 61.32 | 77,701 | +0.40(+0.66%) |
Mar 10, 2005 | 62.01 | 62.01 | 60.70 | 60.91 | 131,564 | -1.51(-2.42%) |
Mar 09, 2005 | 63.24 | 63.40 | 62.35 | 62.42 | 53,051 | -0.87(-1.37%) |
Mar 08, 2005 | 63.83 | 63.96 | 63.09 | 63.29 | 69,586 | +0.30(+0.47%) |
Mar 07, 2005 | 62.60 | 63.45 | 62.40 | 62.99 | 54,471 | +1.82(+2.98%) |
Mar 04, 2005 | 60.14 | 61.53 | 60.14 | 61.17 | 119,087 | -0.44(-0.72%) |
Mar 03, 2005 | 61.81 | 61.86 | 61.31 | 61.61 | 52,240 | +0.20(+0.32%) |
Mar 02, 2005 | 61.91 | 61.91 | 61.15 | 61.42 | 128,521 | -2.56(-4.01%) |