Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 46.87 | 46.95 | 46.56 | 46.59 | 921,514 | -0.21(-0.46%) |
May 27, 2005 | 46.56 | 46.81 | 46.31 | 46.81 | 471,684 | +0.34(+0.73%) |
May 26, 2005 | 46.06 | 46.51 | 46.05 | 46.47 | 566,657 | +0.63(+1.38%) |
May 25, 2005 | 46.29 | 46.29 | 45.78 | 45.84 | 698,586 | -0.42(-0.91%) |
May 24, 2005 | 46.24 | 46.48 | 46.15 | 46.26 | 842,436 | -0.22(-0.48%) |
May 23, 2005 | 46.23 | 46.58 | 46.15 | 46.48 | 939,793 | +0.42(+0.90%) |
May 20, 2005 | 46.17 | 46.19 | 45.80 | 46.06 | 1,099,935 | -0.10(-0.22%) |
May 19, 2005 | 46.03 | 46.30 | 45.89 | 46.17 | 1,342,335 | +0.20(+0.44%) |
May 18, 2005 | 45.37 | 46.07 | 45.37 | 45.96 | 1,752,824 | +0.79(+1.75%) |
May 17, 2005 | 44.77 | 45.21 | 44.51 | 45.17 | 1,267,628 | +0.29(+0.66%) |
May 16, 2005 | 44.09 | 44.88 | 44.09 | 44.88 | 701,765 | +0.70(+1.60%) |
May 13, 2005 | 44.63 | 44.63 | 43.72 | 44.17 | 1,177,821 | -0.29(-0.65%) |
May 12, 2005 | 45.40 | 45.41 | 44.36 | 44.46 | 2,675,133 | -0.74(-1.63%) |
May 11, 2005 | 45.30 | 45.36 | 44.64 | 45.20 | 1,109,075 | +0.03(+0.06%) |
May 10, 2005 | 45.44 | 45.69 | 45.03 | 45.17 | 429,165 | -0.49(-1.07%) |
May 09, 2005 | 45.22 | 45.66 | 45.03 | 45.66 | 733,952 | +0.47(+1.05%) |
May 06, 2005 | 45.47 | 45.47 | 45.07 | 45.19 | 1,357,435 | +0.05(+0.10%) |
May 05, 2005 | 45.17 | 45.44 | 44.84 | 45.14 | 1,500,490 | +0.03(+0.07%) |
May 04, 2005 | 44.64 | 45.21 | 44.48 | 45.11 | 1,510,027 | +0.50(+1.12%) |
May 03, 2005 | 44.40 | 44.76 | 44.20 | 44.61 | 987,081 | +0.18(+0.41%) |
May 02, 2005 | 44.06 | 44.47 | 43.97 | 44.43 | 906,016 | +0.48(+1.09%) |
Apr 29, 2005 | 43.84 | 44.02 | 43.18 | 43.95 | 2,688,246 | +0.44(+1.01%) |
Apr 28, 2005 | 44.29 | 44.32 | 43.51 | 43.51 | 1,086,822 | -1.05(-2.35%) |
Apr 27, 2005 | 44.29 | 44.80 | 43.95 | 44.56 | 1,268,025 | +0.06(+0.12%) |
Apr 26, 2005 | 44.96 | 45.28 | 44.42 | 44.51 | 1,248,156 | -0.61(-1.36%) |
Apr 25, 2005 | 44.82 | 45.12 | 44.69 | 45.12 | 863,894 | +0.50(+1.12%) |
Apr 22, 2005 | 45.29 | 45.29 | 44.15 | 44.62 | 1,546,983 | -0.68(-1.50%) |
Apr 21, 2005 | 44.74 | 45.30 | 44.42 | 45.30 | 1,546,188 | +1.01(+2.27%) |
Apr 20, 2005 | 45.08 | 45.08 | 44.22 | 44.29 | 1,135,699 | -0.70(-1.57%) |
Apr 19, 2005 | 44.63 | 45.03 | 44.63 | 45.00 | 3,652,677 | +0.68(+1.53%) |
Apr 18, 2005 | 44.01 | 44.50 | 43.68 | 44.32 | 1,921,708 | +0.33(+0.74%) |
Apr 15, 2005 | 44.72 | 44.92 | 43.83 | 43.99 | 3,553,730 | -0.81(-1.81%) |
Apr 14, 2005 | 45.55 | 45.67 | 44.74 | 44.80 | 3,011,710 | -0.81(-1.77%) |
Apr 13, 2005 | 46.19 | 46.28 | 45.48 | 45.61 | 758,192 | -0.68(-1.47%) |
Apr 12, 2005 | 45.75 | 46.42 | 45.36 | 46.29 | 1,531,088 | +0.45(+0.99%) |
Apr 11, 2005 | 46.15 | 46.15 | 45.71 | 45.84 | 505,859 | -0.21(-0.45%) |
Apr 08, 2005 | 46.78 | 46.80 | 46.04 | 46.04 | 878,597 | -0.75(-1.60%) |
Apr 07, 2005 | 46.40 | 46.93 | 46.32 | 46.79 | 1,062,582 | +0.20(+0.43%) |
Apr 06, 2005 | 46.56 | 46.91 | 46.50 | 46.60 | 716,865 | +0.12(+0.25%) |
Apr 05, 2005 | 46.43 | 46.57 | 46.29 | 46.48 | 929,064 | +0.10(+0.21%) |
Apr 04, 2005 | 46.18 | 46.51 | 45.80 | 46.38 | 989,068 | +0.25(+0.55%) |
Apr 01, 2005 | 46.53 | 46.86 | 45.91 | 46.13 | 2,098,938 | -0.24(-0.52%) |
Mar 31, 2005 | 46.37 | 46.47 | 46.13 | 46.37 | 1,232,261 | +0.00(+0.00%) |
Mar 30, 2005 | 45.80 | 46.39 | 45.80 | 46.37 | 1,421,810 | +0.65(+1.43%) |
Mar 29, 2005 | 46.25 | 46.67 | 45.53 | 45.71 | 2,056,816 | -0.67(-1.45%) |
Mar 28, 2005 | 46.37 | 46.60 | 46.26 | 46.39 | 910,785 | +0.06(+0.12%) |
Mar 24, 2005 | 46.33 | 46.71 | 46.26 | 46.33 | 1,059,006 | -0.06(-0.13%) |
Mar 23, 2005 | 46.73 | 46.73 | 46.34 | 46.39 | 1,399,557 | -0.47(-1.00%) |
Mar 22, 2005 | 47.07 | 47.70 | 46.81 | 46.86 | 1,589,502 | -0.26(-0.56%) |
Mar 21, 2005 | 47.23 | 47.30 | 46.89 | 47.12 | 757,795 | -0.01(-0.01%) |
Mar 18, 2005 | 47.42 | 47.42 | 47.01 | 47.13 | 1,366,574 | -0.24(-0.50%) |
Mar 17, 2005 | 47.27 | 47.58 | 47.12 | 47.37 | 1,098,346 | +0.09(+0.20%) |
Mar 16, 2005 | 47.49 | 47.54 | 47.11 | 47.27 | 1,721,828 | -0.29(-0.61%) |
Mar 15, 2005 | 47.98 | 48.16 | 47.44 | 47.56 | 666,001 | -0.29(-0.60%) |
Mar 14, 2005 | 47.62 | 47.85 | 47.46 | 47.85 | 614,342 | +0.46(+0.97%) |
Mar 11, 2005 | 47.57 | 47.81 | 47.25 | 47.39 | 1,047,879 | -0.07(-0.14%) |
Mar 10, 2005 | 47.65 | 47.79 | 47.28 | 47.46 | 904,029 | -0.21(-0.45%) |
Mar 09, 2005 | 48.00 | 48.17 | 47.68 | 47.68 | 1,606,987 | -0.49(-1.02%) |
Mar 08, 2005 | 48.61 | 48.71 | 48.15 | 48.17 | 937,409 | -0.50(-1.02%) |
Mar 07, 2005 | 48.74 | 48.95 | 48.60 | 48.66 | 1,191,332 | -0.08(-0.15%) |
Mar 04, 2005 | 48.35 | 48.80 | 48.20 | 48.74 | 1,231,069 | +0.67(+1.40%) |
Mar 03, 2005 | 48.04 | 48.27 | 47.72 | 48.07 | 1,324,453 | +0.17(+0.35%) |
Mar 02, 2005 | 47.86 | 48.32 | 47.74 | 47.90 | 703,354 | -0.21(-0.43%) |