Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 48.25 | 48.26 | 47.97 | 47.97 | 834,685 | -0.25(-0.51%) |
May 27, 2005 | 48.18 | 48.27 | 48.05 | 48.22 | 731,729 | +0.11(+0.23%) |
May 26, 2005 | 47.99 | 48.16 | 47.94 | 48.11 | 1,594,292 | +0.22(+0.45%) |
May 25, 2005 | 47.95 | 47.95 | 47.71 | 47.90 | 555,352 | +0.02(+0.05%) |
May 24, 2005 | 47.92 | 48.04 | 47.83 | 47.87 | 949,647 | -0.22(-0.47%) |
May 23, 2005 | 47.82 | 48.18 | 47.82 | 48.10 | 675,283 | +0.31(+0.65%) |
May 20, 2005 | 47.89 | 47.97 | 47.65 | 47.79 | 965,656 | -0.14(-0.29%) |
May 19, 2005 | 47.80 | 47.93 | 47.63 | 47.92 | 469,372 | +0.32(+0.67%) |
May 18, 2005 | 47.42 | 47.77 | 47.32 | 47.61 | 613,868 | +0.49(+1.03%) |
May 17, 2005 | 46.69 | 47.21 | 46.58 | 47.12 | 1,264,586 | +0.28(+0.60%) |
May 16, 2005 | 46.34 | 46.84 | 46.30 | 46.84 | 638,710 | +0.54(+1.16%) |
May 13, 2005 | 46.74 | 46.80 | 46.00 | 46.30 | 613,592 | -0.36(-0.78%) |
May 12, 2005 | 47.44 | 47.49 | 46.66 | 46.66 | 542,931 | -0.68(-1.44%) |
May 11, 2005 | 47.31 | 47.45 | 46.90 | 47.34 | 1,025,139 | +0.24(+0.51%) |
May 10, 2005 | 47.44 | 47.51 | 47.06 | 47.11 | 691,292 | -0.64(-1.35%) |
May 09, 2005 | 47.42 | 47.75 | 47.35 | 47.75 | 626,979 | +0.35(+0.73%) |
May 06, 2005 | 47.70 | 47.72 | 47.32 | 47.40 | 604,070 | -0.07(-0.15%) |
May 05, 2005 | 47.57 | 47.72 | 47.18 | 47.47 | 1,064,886 | -0.09(-0.20%) |
May 04, 2005 | 47.29 | 47.64 | 47.03 | 47.57 | 854,834 | +0.54(+1.14%) |
May 03, 2005 | 47.14 | 47.26 | 46.82 | 47.03 | 611,522 | -0.09(-0.20%) |
May 02, 2005 | 47.03 | 47.13 | 46.75 | 47.13 | 470,614 | +0.27(+0.57%) |
Apr 29, 2005 | 46.61 | 46.97 | 46.19 | 46.86 | 835,513 | +0.65(+1.41%) |
Apr 28, 2005 | 46.77 | 46.79 | 46.21 | 46.21 | 536,721 | -0.70(-1.48%) |
Apr 27, 2005 | 46.54 | 47.08 | 46.40 | 46.90 | 642,851 | +0.22(+0.47%) |
Apr 26, 2005 | 47.10 | 47.27 | 46.69 | 46.69 | 416,790 | -0.50(-1.06%) |
Apr 25, 2005 | 46.97 | 47.26 | 46.91 | 47.19 | 450,741 | +0.50(+1.07%) |
Apr 22, 2005 | 46.82 | 46.95 | 46.23 | 46.69 | 692,672 | -0.14(-0.29%) |
Apr 21, 2005 | 46.48 | 46.85 | 46.17 | 46.82 | 700,401 | +0.82(+1.78%) |
Apr 20, 2005 | 46.69 | 46.79 | 45.97 | 46.00 | 548,038 | -0.79(-1.69%) |
Apr 19, 2005 | 46.52 | 46.82 | 46.52 | 46.79 | 1,307,231 | +0.46(+0.99%) |
Apr 18, 2005 | 46.00 | 46.45 | 45.95 | 46.34 | 1,140,101 | +0.28(+0.61%) |
Apr 15, 2005 | 46.76 | 46.96 | 45.99 | 46.05 | 1,143,275 | -0.72(-1.53%) |
Apr 14, 2005 | 47.53 | 47.53 | 46.77 | 46.77 | 1,228,427 | -0.69(-1.45%) |
Apr 13, 2005 | 48.01 | 48.05 | 47.36 | 47.46 | 609,038 | -0.58(-1.21%) |
Apr 12, 2005 | 47.82 | 48.20 | 47.42 | 48.04 | 1,304,195 | +0.20(+0.42%) |
Apr 11, 2005 | 47.87 | 47.91 | 47.66 | 47.84 | 367,934 | +0.05(+0.11%) |
Apr 08, 2005 | 48.23 | 48.24 | 47.78 | 47.79 | 699,297 | -0.40(-0.83%) |
Apr 07, 2005 | 48.04 | 48.25 | 47.98 | 48.18 | 510,085 | +0.14(+0.30%) |
Apr 06, 2005 | 47.87 | 48.11 | 47.82 | 48.04 | 857,456 | +0.39(+0.82%) |
Apr 05, 2005 | 47.66 | 47.92 | 47.62 | 47.65 | 706,473 | -0.04(-0.08%) |
Apr 04, 2005 | 48.31 | 48.31 | 47.36 | 47.68 | 604,070 | +0.07(+0.14%) |
Apr 01, 2005 | 48.05 | 48.24 | 47.43 | 47.62 | 1,289,428 | -0.07(-0.14%) |
Mar 31, 2005 | 47.79 | 47.88 | 47.66 | 47.68 | 1,000,711 | +0.06(+0.12%) |
Mar 30, 2005 | 47.19 | 47.63 | 47.11 | 47.63 | 1,173,913 | +0.65(+1.39%) |
Mar 29, 2005 | 47.34 | 47.56 | 46.87 | 46.97 | 713,098 | -0.36(-0.77%) |
Mar 28, 2005 | 47.39 | 47.55 | 47.31 | 47.34 | 741,804 | +0.05(+0.11%) |
Mar 24, 2005 | 47.38 | 47.59 | 47.23 | 47.29 | 1,033,419 | -0.36(-0.76%) |
Mar 23, 2005 | 47.76 | 47.82 | 47.50 | 47.65 | 1,371,820 | -0.04(-0.08%) |
Mar 22, 2005 | 48.42 | 48.61 | 47.68 | 47.68 | 1,232,292 | -0.67(-1.38%) |
Mar 21, 2005 | 48.51 | 48.58 | 48.11 | 48.35 | 600,343 | -0.10(-0.21%) |
Mar 18, 2005 | 48.68 | 48.70 | 48.32 | 48.45 | 655,686 | -0.17(-0.34%) |
Mar 17, 2005 | 48.53 | 48.69 | 48.40 | 48.62 | 728,141 | +0.20(+0.40%) |
Mar 16, 2005 | 48.61 | 48.70 | 48.31 | 48.42 | 532,166 | -0.38(-0.77%) |
Mar 15, 2005 | 49.34 | 49.35 | 48.80 | 48.80 | 690,602 | -0.34(-0.69%) |
Mar 14, 2005 | 48.84 | 49.14 | 48.81 | 49.14 | 1,151,004 | +0.38(+0.79%) |
Mar 11, 2005 | 49.03 | 49.21 | 48.66 | 48.76 | 1,197,927 | -0.20(-0.40%) |
Mar 10, 2005 | 49.03 | 49.03 | 48.61 | 48.95 | 878,710 | +0.03(+0.06%) |
Mar 09, 2005 | 49.40 | 49.50 | 48.87 | 48.92 | 553,972 | -0.63(-1.27%) |
Mar 08, 2005 | 49.72 | 49.74 | 49.50 | 49.55 | 622,425 | -0.17(-0.35%) |
Mar 07, 2005 | 49.73 | 49.86 | 49.68 | 49.73 | 951,165 | -0.01(-0.03%) |
Mar 04, 2005 | 49.34 | 49.79 | 49.27 | 49.74 | 582,126 | +0.66(+1.34%) |
Mar 03, 2005 | 49.18 | 49.28 | 48.84 | 49.08 | 594,685 | +0.04(+0.07%) |
Mar 02, 2005 | 48.77 | 49.24 | 48.77 | 49.05 | 1,327,243 | +0.08(+0.16%) |