Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 50.47 | 50.65 | 49.95 | 50.48 | 77,100 | +0.26(+0.52%) |
May 27, 2005 | 49.78 | 50.22 | 49.36 | 50.22 | 84,300 | +0.44(+0.88%) |
May 26, 2005 | 49.15 | 50.25 | 49.15 | 49.78 | 128,200 | +1.57(+3.26%) |
May 25, 2005 | 49.19 | 49.19 | 48.21 | 48.21 | 87,800 | -1.07(-2.17%) |
May 24, 2005 | 49.30 | 49.69 | 48.88 | 49.28 | 127,800 | -0.17(-0.34%) |
May 23, 2005 | 49.04 | 49.65 | 49.04 | 49.45 | 102,800 | +0.41(+0.84%) |
May 20, 2005 | 49.48 | 49.48 | 48.55 | 49.04 | 116,300 | -0.46(-0.93%) |
May 19, 2005 | 49.29 | 49.61 | 49.05 | 49.50 | 109,000 | +0.21(+0.43%) |
May 18, 2005 | 46.92 | 49.33 | 46.92 | 49.29 | 177,500 | +2.72(+5.84%) |
May 17, 2005 | 46.62 | 46.90 | 45.80 | 46.57 | 110,600 | +0.07(+0.15%) |
May 16, 2005 | 45.39 | 46.55 | 45.28 | 46.50 | 135,600 | +1.01(+2.22%) |
May 13, 2005 | 45.92 | 45.99 | 45.06 | 45.49 | 98,900 | -0.41(-0.89%) |
May 12, 2005 | 46.75 | 46.75 | 45.64 | 45.90 | 185,700 | -0.60(-1.29%) |
May 11, 2005 | 46.20 | 46.79 | 45.70 | 46.50 | 168,600 | +0.25(+0.54%) |
May 10, 2005 | 46.59 | 46.59 | 45.81 | 46.25 | 162,800 | -0.59(-1.26%) |
May 09, 2005 | 46.63 | 46.85 | 46.15 | 46.84 | 160,500 | +0.75(+1.62%) |
May 06, 2005 | 45.87 | 46.81 | 45.35 | 46.09 | 155,200 | -0.03(-0.06%) |
May 05, 2005 | 45.45 | 46.45 | 45.00 | 46.12 | 274,900 | +0.60(+1.32%) |
May 04, 2005 | 44.80 | 45.66 | 44.18 | 45.52 | 213,400 | +0.47(+1.04%) |
May 03, 2005 | 45.40 | 45.58 | 44.80 | 45.05 | 211,900 | -0.55(-1.21%) |
May 02, 2005 | 45.87 | 46.15 | 44.75 | 45.60 | 141,100 | -0.10(-0.22%) |
Apr 29, 2005 | 44.70 | 45.74 | 43.12 | 45.70 | 254,100 | +1.74(+3.96%) |
Apr 28, 2005 | 46.80 | 46.80 | 43.95 | 43.96 | 234,600 | -2.89(-6.17%) |
Apr 27, 2005 | 47.00 | 47.30 | 46.05 | 46.85 | 55,300 | -0.05(-0.11%) |
Apr 26, 2005 | 46.89 | 48.35 | 46.55 | 46.90 | 173,100 | +0.01(+0.02%) |
Apr 25, 2005 | 46.30 | 47.30 | 46.30 | 46.89 | 146,100 | +0.81(+1.76%) |
Apr 22, 2005 | 46.64 | 46.89 | 46.00 | 46.08 | 98,100 | -0.58(-1.24%) |
Apr 21, 2005 | 46.20 | 47.04 | 45.60 | 46.66 | 134,900 | +1.01(+2.21%) |
Apr 20, 2005 | 48.13 | 48.14 | 45.60 | 45.65 | 227,700 | -2.48(-5.15%) |
Apr 19, 2005 | 44.86 | 48.71 | 44.85 | 48.13 | 413,700 | +3.05(+6.77%) |
Apr 18, 2005 | 45.38 | 45.95 | 44.84 | 45.08 | 142,500 | -0.25(-0.55%) |
Apr 15, 2005 | 46.87 | 47.50 | 45.00 | 45.33 | 124,500 | -1.29(-2.77%) |
Apr 14, 2005 | 47.91 | 47.91 | 45.86 | 46.62 | 194,700 | -1.19(-2.49%) |
Apr 13, 2005 | 49.10 | 49.11 | 47.30 | 47.81 | 127,400 | -1.40(-2.84%) |
Apr 12, 2005 | 47.00 | 49.72 | 47.00 | 49.21 | 190,400 | +1.17(+2.44%) |
Apr 11, 2005 | 48.15 | 48.44 | 47.25 | 48.04 | 110,700 | -0.10(-0.21%) |
Apr 08, 2005 | 48.58 | 48.58 | 47.72 | 48.14 | 74,900 | -0.34(-0.70%) |
Apr 07, 2005 | 48.01 | 49.08 | 47.85 | 48.48 | 147,900 | +0.48(+1.00%) |
Apr 06, 2005 | 48.70 | 48.71 | 47.60 | 48.00 | 147,800 | -1.07(-2.18%) |
Apr 05, 2005 | 49.00 | 49.85 | 49.00 | 49.07 | 87,300 | +0.21(+0.43%) |
Apr 04, 2005 | 48.78 | 49.11 | 48.34 | 48.86 | 315,400 | +0.01(+0.02%) |
Apr 01, 2005 | 49.53 | 50.60 | 47.81 | 48.85 | 199,600 | -0.08(-0.16%) |
Mar 31, 2005 | 48.65 | 49.13 | 48.30 | 48.93 | 128,000 | +0.53(+1.10%) |
Mar 30, 2005 | 49.65 | 49.82 | 48.10 | 48.40 | 257,800 | -1.29(-2.60%) |
Mar 29, 2005 | 51.30 | 51.75 | 49.40 | 49.69 | 134,500 | -1.68(-3.27%) |
Mar 28, 2005 | 51.60 | 52.10 | 50.80 | 51.37 | 87,200 | -0.13(-0.25%) |
Mar 24, 2005 | 50.78 | 52.14 | 50.78 | 51.50 | 102,000 | +0.72(+1.42%) |
Mar 23, 2005 | 49.85 | 51.17 | 49.44 | 50.78 | 220,600 | -0.93(-1.80%) |
Mar 22, 2005 | 52.20 | 53.16 | 51.70 | 51.71 | 100,200 | +0.05(+0.10%) |
Mar 21, 2005 | 51.62 | 52.06 | 50.92 | 51.66 | 64,900 | +0.04(+0.08%) |
Mar 18, 2005 | 51.49 | 52.35 | 51.00 | 51.62 | 123,700 | +0.13(+0.25%) |
Mar 17, 2005 | 52.43 | 52.44 | 50.98 | 51.49 | 112,800 | -0.94(-1.79%) |
Mar 16, 2005 | 52.90 | 53.15 | 52.07 | 52.43 | 86,100 | +0.07(+0.13%) |
Mar 15, 2005 | 52.15 | 52.95 | 51.94 | 52.36 | 125,300 | +0.51(+0.98%) |
Mar 14, 2005 | 52.33 | 52.34 | 50.64 | 51.85 | 104,600 | -0.58(-1.11%) |
Mar 11, 2005 | 52.70 | 53.22 | 51.60 | 52.43 | 88,100 | -0.26(-0.49%) |
Mar 10, 2005 | 55.05 | 55.05 | 51.80 | 52.69 | 267,100 | -2.36(-4.29%) |
Mar 09, 2005 | 55.92 | 55.92 | 54.27 | 55.05 | 125,700 | -1.05(-1.87%) |
Mar 08, 2005 | 57.00 | 57.00 | 55.68 | 56.10 | 89,100 | -1.25(-2.18%) |
Mar 07, 2005 | 57.95 | 58.08 | 57.08 | 57.35 | 39,000 | -0.47(-0.81%) |
Mar 04, 2005 | 56.40 | 57.97 | 56.35 | 57.82 | 131,100 | +1.81(+3.23%) |
Mar 03, 2005 | 56.49 | 56.75 | 55.60 | 56.01 | 63,200 | +0.02(+0.04%) |
Mar 02, 2005 | 56.30 | 56.85 | 55.65 | 55.99 | 55,000 | -0.51(-0.90%) |