Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 45.42 | 45.42 | 44.53 | 44.61 | 340,169 | -0.12(-0.27%) |
May 27, 2005 | 44.74 | 44.82 | 44.62 | 44.73 | 301,205 | +0.05(+0.11%) |
May 26, 2005 | 44.55 | 44.76 | 44.52 | 44.68 | 208,495 | +0.25(+0.57%) |
May 25, 2005 | 44.45 | 44.49 | 44.21 | 44.42 | 230,049 | -0.06(-0.13%) |
May 24, 2005 | 44.41 | 44.59 | 44.35 | 44.48 | 277,579 | +0.04(+0.10%) |
May 23, 2005 | 44.44 | 44.68 | 44.33 | 44.44 | 421,412 | +0.00(+0.00%) |
May 20, 2005 | 44.40 | 44.44 | 44.18 | 44.44 | 239,306 | -0.04(-0.08%) |
May 19, 2005 | 44.19 | 44.47 | 44.15 | 44.47 | 326,076 | +0.26(+0.59%) |
May 18, 2005 | 43.96 | 44.34 | 43.95 | 44.21 | 366,697 | +0.43(+0.98%) |
May 17, 2005 | 43.28 | 43.82 | 43.19 | 43.79 | 246,215 | +0.42(+0.97%) |
May 16, 2005 | 42.96 | 43.43 | 42.96 | 43.37 | 132,917 | +0.34(+0.79%) |
May 13, 2005 | 43.22 | 43.34 | 42.59 | 43.03 | 164,834 | -0.20(-0.47%) |
May 12, 2005 | 43.77 | 43.86 | 43.14 | 43.23 | 199,790 | -0.51(-1.17%) |
May 11, 2005 | 43.64 | 43.79 | 43.32 | 43.74 | 238,477 | +0.17(+0.40%) |
May 10, 2005 | 43.86 | 43.86 | 43.45 | 43.57 | 355,920 | -0.55(-1.25%) |
May 09, 2005 | 43.75 | 44.12 | 43.72 | 44.12 | 982,926 | +0.40(+0.91%) |
May 06, 2005 | 44.02 | 44.05 | 43.68 | 43.72 | 287,803 | -0.04(-0.08%) |
May 05, 2005 | 43.98 | 44.11 | 43.53 | 43.76 | 270,947 | -0.09(-0.21%) |
May 04, 2005 | 43.48 | 44.01 | 43.38 | 43.85 | 307,699 | +0.43(+0.98%) |
May 03, 2005 | 43.33 | 43.53 | 43.11 | 43.43 | 176,440 | +0.00(+0.00%) |
May 02, 2005 | 43.32 | 43.43 | 43.06 | 43.43 | 237,510 | +0.27(+0.62%) |
Apr 29, 2005 | 42.90 | 43.27 | 42.45 | 43.16 | 333,260 | +0.53(+1.24%) |
Apr 28, 2005 | 43.10 | 43.11 | 42.63 | 42.63 | 449,460 | -0.52(-1.21%) |
Apr 27, 2005 | 42.85 | 43.24 | 42.57 | 43.15 | 474,468 | +0.23(+0.54%) |
Apr 26, 2005 | 43.16 | 43.43 | 42.90 | 42.92 | 209,047 | -0.35(-0.80%) |
Apr 25, 2005 | 43.06 | 43.37 | 42.92 | 43.27 | 251,327 | +0.34(+0.79%) |
Apr 22, 2005 | 42.99 | 43.17 | 42.53 | 42.93 | 362,552 | -0.20(-0.47%) |
Apr 21, 2005 | 42.82 | 43.13 | 42.46 | 43.13 | 341,136 | +0.75(+1.78%) |
Apr 20, 2005 | 43.02 | 43.06 | 42.36 | 42.38 | 177,269 | -0.69(-1.60%) |
Apr 19, 2005 | 42.90 | 43.09 | 42.84 | 43.06 | 406,628 | +0.40(+0.93%) |
Apr 18, 2005 | 42.48 | 42.80 | 42.25 | 42.67 | 1,064,445 | +0.21(+0.49%) |
Apr 15, 2005 | 43.06 | 43.24 | 42.37 | 42.46 | 576,160 | -0.76(-1.76%) |
Apr 14, 2005 | 43.76 | 43.79 | 43.22 | 43.22 | 396,265 | -0.62(-1.42%) |
Apr 13, 2005 | 44.34 | 44.35 | 43.71 | 43.84 | 139,687 | -0.48(-1.09%) |
Apr 12, 2005 | 44.00 | 44.51 | 43.69 | 44.32 | 251,051 | +0.21(+0.48%) |
Apr 11, 2005 | 44.19 | 44.19 | 43.95 | 44.11 | 90,361 | +0.09(+0.21%) |
Apr 08, 2005 | 44.49 | 44.55 | 44.02 | 44.02 | 305,903 | -0.47(-1.06%) |
Apr 07, 2005 | 44.23 | 44.55 | 44.22 | 44.49 | 223,970 | +0.24(+0.54%) |
Apr 06, 2005 | 44.26 | 44.42 | 44.15 | 44.25 | 395,436 | +0.25(+0.56%) |
Apr 05, 2005 | 44.08 | 44.22 | 44.00 | 44.00 | 306,041 | +0.09(+0.20%) |
Apr 04, 2005 | 43.82 | 44.04 | 43.51 | 43.92 | 183,210 | +0.06(+0.13%) |
Apr 01, 2005 | 44.41 | 44.54 | 43.66 | 43.86 | 472,395 | -0.25(-0.57%) |
Mar 31, 2005 | 44.08 | 44.25 | 44.01 | 44.11 | 293,330 | +0.16(+0.36%) |
Mar 30, 2005 | 43.50 | 44.03 | 43.50 | 43.95 | 537,611 | +0.51(+1.17%) |
Mar 29, 2005 | 43.67 | 43.98 | 43.31 | 43.45 | 1,050,904 | -0.23(-0.53%) |
Mar 28, 2005 | 43.72 | 43.92 | 43.66 | 43.68 | 269,427 | -0.23(-0.53%) |
Mar 24, 2005 | 44.07 | 44.32 | 43.91 | 43.91 | 359,098 | -0.07(-0.16%) |
Mar 23, 2005 | 44.00 | 44.12 | 43.82 | 43.98 | 4,326,450 | -0.09(-0.20%) |
Mar 22, 2005 | 44.61 | 44.75 | 43.98 | 44.07 | 254,643 | -0.41(-0.93%) |
Mar 21, 2005 | 44.84 | 44.84 | 44.40 | 44.48 | 172,295 | -0.29(-0.65%) |
Mar 18, 2005 | 44.98 | 44.98 | 44.56 | 44.77 | 196,889 | -0.14(-0.31%) |
Mar 17, 2005 | 44.95 | 45.04 | 44.73 | 44.91 | 431,912 | +0.05(+0.11%) |
Mar 16, 2005 | 45.05 | 45.07 | 44.71 | 44.86 | 285,593 | -0.30(-0.67%) |
Mar 15, 2005 | 45.65 | 45.68 | 45.16 | 45.16 | 454,710 | -0.29(-0.64%) |
Mar 14, 2005 | 45.33 | 45.50 | 45.21 | 45.45 | 128,219 | +0.25(+0.54%) |
Mar 11, 2005 | 45.50 | 45.65 | 45.10 | 45.21 | 173,953 | -0.34(-0.75%) |
Mar 10, 2005 | 45.56 | 45.60 | 45.22 | 45.55 | 159,169 | +0.15(+0.33%) |
Mar 09, 2005 | 45.87 | 45.89 | 45.39 | 45.39 | 257,130 | -0.50(-1.09%) |
Mar 08, 2005 | 46.15 | 46.17 | 45.89 | 45.89 | 156,406 | -0.28(-0.60%) |
Mar 07, 2005 | 46.06 | 46.30 | 46.02 | 46.17 | 166,077 | +0.22(+0.49%) |
Mar 04, 2005 | 45.73 | 46.14 | 45.68 | 45.94 | 265,558 | +0.41(+0.91%) |
Mar 03, 2005 | 45.65 | 45.73 | 45.26 | 45.53 | 170,499 | +0.01(+0.03%) |
Mar 02, 2005 | 45.34 | 45.71 | 45.27 | 45.52 | 226,733 | -0.02(-0.05%) |