Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 51.95 | 51.95 | 51.95 | 51.95 | 0 | -0.31(-0.59%) |
May 27, 2005 | 52.26 | 52.26 | 52.26 | 52.26 | 0 | +0.17(+0.33%) |
May 26, 2005 | 52.09 | 52.09 | 52.09 | 52.09 | 0 | +0.07(+0.13%) |
May 25, 2005 | 52.02 | 52.02 | 52.02 | 52.02 | 0 | -0.10(-0.19%) |
May 24, 2005 | 52.12 | 52.12 | 52.12 | 52.12 | 0 | +0.00(+0.00%) |
May 23, 2005 | 52.12 | 52.12 | 52.12 | 52.12 | 0 | +0.19(+0.37%) |
May 20, 2005 | 51.93 | 51.93 | 51.93 | 51.93 | 0 | -0.08(-0.15%) |
May 19, 2005 | 52.01 | 52.01 | 52.01 | 52.01 | 0 | +0.52(+1.01%) |
May 17, 2005 | 51.49 | 51.49 | 51.49 | 51.49 | 0 | +0.12(+0.23%) |
May 16, 2005 | 51.37 | 51.37 | 51.37 | 51.37 | 0 | +0.08(+0.16%) |
May 13, 2005 | 51.29 | 51.29 | 51.29 | 51.29 | 0 | -0.28(-0.54%) |
May 12, 2005 | 51.57 | 51.57 | 51.57 | 51.57 | 0 | -0.22(-0.42%) |
May 11, 2005 | 51.79 | 51.79 | 51.79 | 51.79 | 0 | -0.08(-0.15%) |
May 10, 2005 | 51.87 | 51.87 | 51.87 | 51.87 | 0 | -0.11(-0.21%) |
May 09, 2005 | 51.98 | 51.98 | 51.98 | 51.98 | 0 | +0.00(+0.00%) |
May 06, 2005 | 51.98 | 51.98 | 51.98 | 51.98 | 0 | -0.17(-0.33%) |
May 05, 2005 | 52.15 | 52.15 | 52.15 | 52.15 | 0 | +0.05(+0.10%) |
May 04, 2005 | 52.10 | 52.10 | 52.10 | 52.10 | 0 | +0.28(+0.54%) |
May 03, 2005 | 51.82 | 51.82 | 51.82 | 51.82 | 0 | +0.05(+0.10%) |
May 02, 2005 | 51.77 | 51.77 | 51.77 | 51.77 | 0 | +0.12(+0.23%) |
Apr 29, 2005 | 51.65 | 51.65 | 51.65 | 51.65 | 0 | +0.20(+0.39%) |
Apr 28, 2005 | 51.45 | 51.45 | 51.45 | 51.45 | 0 | -0.14(-0.27%) |
Apr 27, 2005 | 51.59 | 51.59 | 51.59 | 51.59 | 0 | -0.06(-0.12%) |
Apr 26, 2005 | 51.65 | 51.65 | 51.65 | 51.65 | 0 | -0.24(-0.46%) |
Apr 25, 2005 | 51.89 | 51.89 | 51.89 | 51.89 | 0 | +0.16(+0.31%) |
Apr 22, 2005 | 51.73 | 51.73 | 51.73 | 51.73 | 0 | +0.13(+0.25%) |
Apr 21, 2005 | 51.60 | 51.60 | 51.60 | 51.60 | 0 | +0.15(+0.29%) |
Apr 20, 2005 | 51.45 | 51.45 | 51.45 | 51.45 | 0 | -0.15(-0.29%) |
Apr 19, 2005 | 51.60 | 51.60 | 51.60 | 51.60 | 0 | +0.27(+0.53%) |
Apr 18, 2005 | 51.33 | 51.33 | 51.33 | 51.33 | 0 | -0.16(-0.31%) |
Apr 15, 2005 | 51.49 | 51.49 | 51.49 | 51.49 | 0 | -0.37(-0.71%) |
Apr 14, 2005 | 51.86 | 51.86 | 51.86 | 51.86 | 0 | -0.36(-0.69%) |
Apr 13, 2005 | 52.22 | 52.22 | 52.22 | 52.22 | 0 | +0.02(+0.04%) |
Apr 12, 2005 | 52.20 | 52.20 | 52.20 | 52.20 | 0 | +0.03(+0.06%) |
Apr 11, 2005 | 52.17 | 52.17 | 52.17 | 52.17 | 0 | +0.05(+0.10%) |
Apr 08, 2005 | 52.12 | 52.12 | 52.12 | 52.12 | 0 | -0.06(-0.11%) |
Apr 07, 2005 | 52.18 | 52.18 | 52.18 | 52.18 | 0 | +0.09(+0.17%) |
Apr 06, 2005 | 52.09 | 52.09 | 52.09 | 52.09 | 0 | +0.19(+0.37%) |
Apr 05, 2005 | 51.90 | 51.90 | 51.90 | 51.90 | 0 | +0.22(+0.43%) |
Apr 04, 2005 | 51.68 | 51.68 | 51.68 | 51.68 | 0 | -0.19(-0.37%) |
Apr 01, 2005 | 51.87 | 51.87 | 51.87 | 51.87 | 0 | -0.05(-0.10%) |
Mar 31, 2005 | 51.92 | 51.92 | 51.92 | 51.92 | 0 | +0.17(+0.33%) |
Mar 30, 2005 | 51.75 | 51.75 | 51.75 | 51.75 | 0 | +0.20(+0.39%) |
Mar 29, 2005 | 51.55 | 51.55 | 51.55 | 51.55 | 0 | -0.08(-0.15%) |
Mar 28, 2005 | 51.63 | 51.63 | 51.63 | 51.63 | 0 | -0.08(-0.15%) |
Mar 24, 2005 | 51.71 | 51.71 | 51.71 | 51.71 | 0 | +0.03(+0.06%) |
Mar 23, 2005 | 51.68 | 51.68 | 51.68 | 51.68 | 0 | -0.26(-0.50%) |
Mar 22, 2005 | 51.94 | 51.94 | 51.94 | 51.94 | 0 | -0.36(-0.69%) |
Mar 21, 2005 | 52.30 | 52.30 | 52.30 | 52.30 | 0 | -0.35(-0.66%) |
Mar 18, 2005 | 52.65 | 52.65 | 52.65 | 52.65 | 0 | -0.08(-0.15%) |
Mar 17, 2005 | 52.73 | 52.73 | 52.73 | 52.73 | 0 | +0.04(+0.08%) |
Mar 16, 2005 | 52.69 | 52.69 | 52.69 | 52.69 | 0 | -0.21(-0.40%) |
Mar 15, 2005 | 52.90 | 52.90 | 52.90 | 52.90 | 0 | -0.10(-0.19%) |
Mar 14, 2005 | 53.00 | 53.00 | 53.00 | 53.00 | 0 | +0.00(+0.00%) |
Mar 11, 2005 | 53.00 | 53.00 | 53.00 | 53.00 | 0 | -0.12(-0.23%) |
Mar 10, 2005 | 53.12 | 53.12 | 53.12 | 53.12 | 0 | -0.06(-0.11%) |
Mar 09, 2005 | 53.18 | 53.18 | 53.18 | 53.18 | 0 | -0.31(-0.58%) |
Mar 08, 2005 | 53.49 | 53.49 | 53.49 | 53.49 | 0 | -0.02(-0.04%) |
Mar 07, 2005 | 53.51 | 53.51 | 53.51 | 53.51 | 0 | -0.01(-0.02%) |
Mar 04, 2005 | 53.52 | 53.52 | 53.52 | 53.52 | 0 | +0.50(+0.94%) |
Mar 03, 2005 | 53.02 | 53.02 | 53.02 | 53.02 | 0 | -0.05(-0.09%) |
Mar 02, 2005 | 53.07 | 53.07 | 53.07 | 53.07 | 0 | -0.13(-0.24%) |