Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 56.54 | 56.67 | 56.08 | 56.21 | 1,256,340 | -0.06(-0.11%) |
May 27, 2005 | 56.47 | 56.47 | 55.97 | 56.27 | 1,524,957 | -0.11(-0.19%) |
May 26, 2005 | 55.53 | 56.52 | 55.51 | 56.38 | 1,729,846 | +0.97(+1.75%) |
May 25, 2005 | 55.24 | 55.67 | 54.94 | 55.41 | 1,684,344 | +0.17(+0.30%) |
May 24, 2005 | 55.03 | 55.43 | 54.96 | 55.24 | 1,459,100 | -0.08(-0.14%) |
May 23, 2005 | 55.03 | 55.43 | 54.89 | 55.32 | 1,791,711 | +0.39(+0.71%) |
May 20, 2005 | 54.24 | 55.06 | 54.24 | 54.93 | 3,100,737 | +0.78(+1.44%) |
May 19, 2005 | 54.70 | 54.76 | 53.93 | 54.15 | 1,292,395 | -0.15(-0.28%) |
May 18, 2005 | 54.90 | 55.21 | 54.23 | 54.30 | 1,982,098 | -0.13(-0.23%) |
May 17, 2005 | 53.74 | 54.55 | 53.52 | 54.43 | 2,917,668 | +0.65(+1.20%) |
May 16, 2005 | 53.82 | 54.23 | 53.58 | 53.78 | 3,079,450 | -0.04(-0.07%) |
May 13, 2005 | 54.39 | 54.44 | 53.03 | 53.82 | 2,228,630 | -0.52(-0.95%) |
May 12, 2005 | 55.34 | 55.61 | 54.33 | 54.34 | 2,304,199 | -0.97(-1.75%) |
May 11, 2005 | 54.76 | 55.52 | 54.59 | 55.30 | 2,979,002 | +0.55(+1.00%) |
May 10, 2005 | 55.47 | 55.61 | 54.53 | 54.76 | 2,046,891 | -1.08(-1.94%) |
May 09, 2005 | 55.46 | 56.00 | 55.17 | 55.84 | 1,670,907 | +0.10(+0.18%) |
May 06, 2005 | 55.66 | 55.87 | 55.06 | 55.74 | 2,323,092 | +0.27(+0.49%) |
May 05, 2005 | 56.67 | 56.67 | 54.85 | 55.47 | 3,145,041 | -1.29(-2.26%) |
May 04, 2005 | 55.40 | 56.81 | 55.38 | 56.76 | 4,703,659 | +1.67(+3.03%) |
May 03, 2005 | 54.76 | 55.66 | 54.61 | 55.09 | 4,784,018 | +0.01(+0.03%) |
May 02, 2005 | 54.53 | 55.48 | 54.53 | 55.07 | 3,813,058 | +0.68(+1.24%) |
Apr 29, 2005 | 52.61 | 54.61 | 52.59 | 54.40 | 6,185,643 | +4.02(+7.98%) |
Apr 28, 2005 | 50.77 | 50.99 | 50.37 | 50.37 | 1,623,144 | -0.59(-1.15%) |
Apr 27, 2005 | 49.68 | 50.96 | 49.61 | 50.96 | 2,725,818 | +1.16(+2.32%) |
Apr 26, 2005 | 50.13 | 50.47 | 49.80 | 49.80 | 1,270,043 | -0.30(-0.60%) |
Apr 25, 2005 | 49.91 | 50.36 | 49.80 | 50.10 | 1,444,598 | +0.20(+0.39%) |
Apr 22, 2005 | 49.89 | 50.46 | 49.52 | 49.91 | 1,608,642 | +0.03(+0.06%) |
Apr 21, 2005 | 49.83 | 49.92 | 49.20 | 49.88 | 1,321,266 | +0.64(+1.30%) |
Apr 20, 2005 | 50.02 | 50.09 | 49.12 | 49.24 | 1,734,502 | -0.86(-1.73%) |
Apr 19, 2005 | 50.25 | 50.51 | 49.96 | 50.10 | 1,310,489 | -0.03(-0.06%) |
Apr 18, 2005 | 50.32 | 50.77 | 49.91 | 50.13 | 1,586,424 | -0.04(-0.07%) |
Apr 15, 2005 | 50.68 | 51.10 | 50.17 | 50.17 | 1,900,010 | -0.50(-0.99%) |
Apr 14, 2005 | 51.30 | 51.49 | 50.67 | 50.67 | 2,154,657 | -0.62(-1.22%) |
Apr 13, 2005 | 52.20 | 52.35 | 51.09 | 51.30 | 1,193,676 | -1.09(-2.08%) |
Apr 12, 2005 | 51.79 | 52.61 | 51.73 | 52.39 | 2,920,196 | +0.85(+1.65%) |
Apr 11, 2005 | 52.01 | 52.01 | 51.47 | 51.54 | 1,870,740 | -0.03(-0.06%) |
Apr 08, 2005 | 52.39 | 52.50 | 51.51 | 51.57 | 1,172,389 | -0.48(-0.92%) |
Apr 07, 2005 | 51.98 | 52.24 | 51.86 | 52.05 | 894,725 | +0.07(+0.13%) |
Apr 06, 2005 | 51.86 | 52.39 | 51.64 | 51.98 | 1,179,041 | +0.32(+0.63%) |
Apr 05, 2005 | 52.01 | 52.32 | 51.52 | 51.66 | 1,808,475 | -0.39(-0.75%) |
Apr 04, 2005 | 50.89 | 52.43 | 50.57 | 52.05 | 2,544,345 | +1.50(+2.97%) |
Apr 01, 2005 | 51.67 | 51.90 | 50.22 | 50.55 | 2,660,493 | -0.98(-1.91%) |
Mar 31, 2005 | 52.20 | 52.20 | 51.45 | 51.53 | 2,176,610 | -0.50(-0.97%) |
Mar 30, 2005 | 52.13 | 52.20 | 51.48 | 52.04 | 1,624,341 | +0.11(+0.20%) |
Mar 29, 2005 | 51.79 | 52.48 | 51.73 | 51.93 | 2,427,798 | +0.14(+0.28%) |
Mar 28, 2005 | 51.19 | 51.94 | 51.18 | 51.79 | 1,951,897 | +0.68(+1.32%) |
Mar 24, 2005 | 50.84 | 51.68 | 50.84 | 51.11 | 2,434,849 | +0.42(+0.83%) |
Mar 23, 2005 | 51.16 | 51.16 | 50.66 | 50.69 | 2,244,063 | -0.47(-0.93%) |
Mar 22, 2005 | 51.98 | 52.40 | 51.11 | 51.16 | 2,526,650 | -0.86(-1.66%) |
Mar 21, 2005 | 52.70 | 52.77 | 51.99 | 52.03 | 1,449,388 | -0.73(-1.38%) |
Mar 18, 2005 | 53.27 | 53.35 | 52.18 | 52.76 | 3,819,045 | -0.35(-0.65%) |
Mar 17, 2005 | 53.25 | 53.40 | 52.88 | 53.10 | 1,846,659 | -0.26(-0.48%) |
Mar 16, 2005 | 53.50 | 53.66 | 53.05 | 53.36 | 1,711,619 | -0.20(-0.37%) |
Mar 15, 2005 | 53.85 | 54.05 | 53.49 | 53.55 | 1,398,165 | -0.17(-0.31%) |
Mar 14, 2005 | 53.37 | 53.72 | 52.69 | 53.72 | 1,324,592 | +0.37(+0.69%) |
Mar 11, 2005 | 53.61 | 53.90 | 53.08 | 53.35 | 1,291,198 | -0.58(-1.07%) |
Mar 10, 2005 | 54.06 | 54.21 | 53.67 | 53.93 | 919,737 | -0.01(-0.01%) |
Mar 09, 2005 | 54.40 | 54.54 | 53.80 | 53.94 | 1,726,120 | -0.47(-0.86%) |
Mar 08, 2005 | 54.58 | 54.67 | 54.27 | 54.40 | 1,473,602 | -0.32(-0.58%) |
Mar 07, 2005 | 54.53 | 55.30 | 54.49 | 54.72 | 1,631,925 | -0.10(-0.18%) |
Mar 04, 2005 | 54.65 | 55.10 | 54.58 | 54.82 | 1,895,353 | +0.26(+0.48%) |
Mar 03, 2005 | 54.57 | 54.91 | 54.21 | 54.55 | 1,845,728 | +0.23(+0.42%) |
Mar 02, 2005 | 54.49 | 54.85 | 54.18 | 54.33 | 1,250,486 | -0.40(-0.73%) |