Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 53.32 | 53.56 | 53.08 | 53.10 | 97,004 | -0.40(-0.74%) |
May 27, 2005 | 53.46 | 53.74 | 53.26 | 53.49 | 126,354 | +0.44(+0.83%) |
May 26, 2005 | 53.18 | 53.25 | 52.92 | 53.05 | 103,754 | -0.14(-0.26%) |
May 25, 2005 | 53.01 | 53.18 | 52.88 | 53.18 | 98,765 | +0.09(+0.17%) |
May 24, 2005 | 52.97 | 53.23 | 52.84 | 53.10 | 128,262 | -0.43(-0.80%) |
May 23, 2005 | 53.29 | 53.55 | 53.17 | 53.53 | 162,016 | +0.51(+0.96%) |
May 20, 2005 | 52.79 | 53.11 | 52.66 | 53.01 | 289,104 | -0.02(-0.04%) |
May 19, 2005 | 52.80 | 53.11 | 52.74 | 53.03 | 130,610 | -1.17(-2.16%) |
May 18, 2005 | 53.44 | 54.30 | 53.41 | 54.21 | 200,171 | +0.80(+1.49%) |
May 17, 2005 | 53.09 | 53.53 | 52.84 | 53.41 | 280,886 | +0.05(+0.10%) |
May 16, 2005 | 53.08 | 53.41 | 53.01 | 53.35 | 281,473 | +0.25(+0.46%) |
May 13, 2005 | 52.85 | 53.22 | 52.41 | 53.11 | 774,272 | -0.53(-0.99%) |
May 12, 2005 | 54.17 | 54.26 | 53.47 | 53.64 | 164,364 | -1.03(-1.88%) |
May 11, 2005 | 54.63 | 54.74 | 54.21 | 54.67 | 274,869 | +0.44(+0.82%) |
May 10, 2005 | 54.36 | 54.52 | 54.08 | 54.23 | 212,499 | -1.82(-3.25%) |
May 09, 2005 | 55.87 | 56.05 | 55.56 | 56.05 | 87,758 | -0.10(-0.18%) |
May 06, 2005 | 56.40 | 56.52 | 56.15 | 56.15 | 128,849 | -0.65(-1.14%) |
May 05, 2005 | 56.69 | 57.14 | 56.43 | 56.80 | 117,843 | +0.38(+0.68%) |
May 04, 2005 | 55.77 | 56.61 | 55.70 | 56.41 | 253,443 | +1.02(+1.85%) |
May 03, 2005 | 55.34 | 55.80 | 55.02 | 55.39 | 228,788 | -0.33(-0.60%) |
May 02, 2005 | 55.71 | 55.77 | 55.30 | 55.73 | 219,103 | -0.11(-0.20%) |
Apr 29, 2005 | 56.41 | 56.41 | 55.33 | 55.84 | 226,881 | -0.77(-1.36%) |
Apr 28, 2005 | 56.57 | 56.98 | 56.41 | 56.61 | 205,308 | +0.20(+0.36%) |
Apr 27, 2005 | 56.07 | 56.68 | 55.82 | 56.40 | 131,638 | -0.32(-0.56%) |
Apr 26, 2005 | 56.77 | 57.25 | 56.48 | 56.72 | 129,876 | -0.53(-0.93%) |
Apr 25, 2005 | 56.61 | 57.25 | 56.58 | 57.25 | 77,779 | +0.67(+1.19%) |
Apr 22, 2005 | 56.86 | 56.91 | 56.23 | 56.58 | 145,873 | -0.29(-0.52%) |
Apr 21, 2005 | 56.76 | 56.97 | 56.35 | 56.87 | 138,975 | +0.58(+1.03%) |
Apr 20, 2005 | 56.82 | 56.89 | 56.22 | 56.29 | 120,337 | -0.63(-1.10%) |
Apr 19, 2005 | 56.97 | 57.02 | 56.57 | 56.92 | 255,938 | -0.63(-1.10%) |
Apr 18, 2005 | 57.47 | 57.71 | 57.31 | 57.55 | 141,617 | -0.16(-0.28%) |
Apr 15, 2005 | 58.64 | 58.84 | 57.72 | 57.72 | 122,686 | -1.57(-2.64%) |
Apr 14, 2005 | 59.63 | 59.71 | 59.15 | 59.28 | 130,170 | +0.00(+0.00%) |
Apr 13, 2005 | 59.51 | 59.79 | 59.21 | 59.28 | 275,016 | +0.01(+0.02%) |
Apr 12, 2005 | 58.81 | 59.40 | 58.57 | 59.27 | 230,109 | -0.56(-0.93%) |
Apr 11, 2005 | 59.90 | 60.15 | 59.73 | 59.83 | 94,802 | +0.60(+1.01%) |
Apr 08, 2005 | 59.21 | 59.73 | 59.05 | 59.23 | 59,435 | -0.11(-0.18%) |
Apr 07, 2005 | 58.93 | 59.52 | 58.89 | 59.34 | 166,271 | +0.47(+0.80%) |
Apr 06, 2005 | 58.70 | 59.19 | 58.60 | 58.87 | 82,182 | +0.06(+0.10%) |
Apr 05, 2005 | 58.64 | 58.87 | 58.52 | 58.81 | 70,148 | -0.08(-0.14%) |
Apr 04, 2005 | 58.59 | 58.94 | 58.17 | 58.89 | 102,727 | -0.12(-0.21%) |
Apr 01, 2005 | 59.77 | 59.96 | 58.77 | 59.01 | 187,404 | +0.27(+0.46%) |
Mar 31, 2005 | 59.16 | 59.21 | 58.59 | 58.74 | 99,058 | -0.46(-0.78%) |
Mar 30, 2005 | 58.70 | 59.51 | 58.66 | 59.20 | 99,645 | +0.50(+0.85%) |
Mar 29, 2005 | 58.72 | 59.23 | 58.70 | 58.70 | 146,753 | -0.03(-0.06%) |
Mar 28, 2005 | 58.95 | 58.97 | 58.49 | 58.74 | 47,401 | -0.21(-0.36%) |
Mar 24, 2005 | 58.94 | 59.24 | 58.85 | 58.95 | 122,832 | +0.19(+0.32%) |
Mar 23, 2005 | 58.88 | 59.04 | 58.60 | 58.76 | 248,600 | -0.90(-1.51%) |
Mar 22, 2005 | 60.01 | 60.69 | 59.62 | 59.66 | 143,231 | -0.45(-0.75%) |
Mar 21, 2005 | 60.68 | 60.68 | 59.96 | 60.11 | 99,205 | -1.06(-1.73%) |
Mar 18, 2005 | 61.05 | 61.40 | 60.80 | 61.16 | 115,495 | -0.16(-0.27%) |
Mar 17, 2005 | 61.25 | 61.48 | 60.92 | 61.33 | 105,369 | -0.07(-0.12%) |
Mar 16, 2005 | 61.97 | 61.98 | 61.29 | 61.40 | 113,147 | -1.23(-1.97%) |
Mar 15, 2005 | 63.43 | 63.49 | 62.63 | 62.64 | 89,226 | -0.25(-0.39%) |
Mar 14, 2005 | 62.74 | 62.89 | 62.58 | 62.88 | 52,684 | -0.16(-0.26%) |
Mar 11, 2005 | 63.30 | 63.66 | 62.96 | 63.04 | 114,761 | +0.32(+0.51%) |
Mar 10, 2005 | 62.50 | 62.89 | 62.17 | 62.72 | 140,736 | +0.76(+1.23%) |
Mar 09, 2005 | 62.07 | 62.36 | 61.95 | 61.96 | 103,314 | +0.12(+0.20%) |
Mar 08, 2005 | 62.01 | 62.32 | 61.74 | 61.84 | 95,683 | +0.42(+0.69%) |
Mar 07, 2005 | 61.24 | 61.76 | 61.16 | 61.42 | 93,041 | -0.44(-0.71%) |
Mar 04, 2005 | 61.49 | 62.01 | 61.45 | 61.85 | 132,078 | +1.54(+2.55%) |
Mar 03, 2005 | 60.99 | 61.08 | 59.92 | 60.31 | 122,832 | +0.16(+0.26%) |
Mar 02, 2005 | 59.89 | 60.33 | 59.80 | 60.16 | 101,700 | +0.04(+0.07%) |