Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 46.43 | 46.43 | 45.88 | 46.03 | 987,563 | -0.25(-0.54%) |
May 27, 2005 | 46.31 | 46.51 | 46.06 | 46.28 | 767,004 | -0.09(-0.20%) |
May 26, 2005 | 46.16 | 46.63 | 46.16 | 46.37 | 1,033,321 | +0.25(+0.54%) |
May 25, 2005 | 46.06 | 46.27 | 45.91 | 46.12 | 858,380 | -0.11(-0.25%) |
May 24, 2005 | 46.41 | 46.63 | 46.08 | 46.23 | 970,543 | -0.26(-0.55%) |
May 23, 2005 | 46.27 | 46.74 | 46.04 | 46.49 | 799,369 | -0.08(-0.17%) |
May 20, 2005 | 46.81 | 46.85 | 46.44 | 46.57 | 1,347,628 | -0.14(-0.29%) |
May 19, 2005 | 46.70 | 46.84 | 46.30 | 46.71 | 1,112,560 | +0.04(+0.09%) |
May 18, 2005 | 46.52 | 47.13 | 46.25 | 46.66 | 1,473,183 | +0.16(+0.34%) |
May 17, 2005 | 46.89 | 46.89 | 45.89 | 46.51 | 2,280,365 | -1.27(-2.66%) |
May 16, 2005 | 47.32 | 47.98 | 47.32 | 47.78 | 892,280 | +0.29(+0.60%) |
May 13, 2005 | 47.52 | 47.63 | 47.08 | 47.49 | 922,413 | -0.09(-0.18%) |
May 12, 2005 | 46.67 | 48.29 | 46.67 | 47.58 | 1,253,740 | +0.34(+0.71%) |
May 11, 2005 | 46.99 | 47.31 | 46.76 | 47.24 | 654,562 | +0.36(+0.76%) |
May 10, 2005 | 46.84 | 47.08 | 46.60 | 46.88 | 821,132 | -0.04(-0.08%) |
May 09, 2005 | 46.20 | 46.92 | 46.15 | 46.92 | 743,985 | +0.57(+1.24%) |
May 06, 2005 | 46.58 | 46.64 | 46.26 | 46.34 | 686,509 | +0.00(+0.00%) |
May 05, 2005 | 46.03 | 46.51 | 45.98 | 46.34 | 1,070,150 | +0.14(+0.29%) |
May 04, 2005 | 46.02 | 46.36 | 45.75 | 46.21 | 778,443 | +0.27(+0.59%) |
May 03, 2005 | 45.65 | 46.15 | 45.65 | 45.93 | 881,259 | +0.27(+0.58%) |
May 02, 2005 | 45.66 | 45.95 | 45.34 | 45.67 | 1,249,694 | -0.14(-0.30%) |
Apr 29, 2005 | 45.34 | 45.88 | 45.32 | 45.80 | 1,151,482 | +0.24(+0.53%) |
Apr 28, 2005 | 45.23 | 45.70 | 45.23 | 45.56 | 1,324,330 | -0.04(-0.08%) |
Apr 27, 2005 | 45.27 | 45.67 | 45.04 | 45.60 | 915,996 | +0.19(+0.43%) |
Apr 26, 2005 | 45.52 | 45.88 | 45.40 | 45.40 | 1,033,879 | -0.29(-0.64%) |
Apr 25, 2005 | 44.95 | 46.06 | 44.89 | 45.70 | 1,459,372 | +0.40(+0.89%) |
Apr 22, 2005 | 43.67 | 46.56 | 43.67 | 45.30 | 3,143,349 | +1.70(+3.90%) |
Apr 21, 2005 | 43.01 | 43.68 | 43.01 | 43.60 | 976,960 | +0.66(+1.54%) |
Apr 20, 2005 | 44.05 | 44.11 | 42.76 | 42.94 | 1,038,203 | -1.43(-3.22%) |
Apr 19, 2005 | 43.65 | 44.54 | 43.65 | 44.36 | 1,171,292 | +0.64(+1.46%) |
Apr 18, 2005 | 43.87 | 44.03 | 43.26 | 43.73 | 894,233 | -0.19(-0.44%) |
Apr 15, 2005 | 44.62 | 44.82 | 43.92 | 43.92 | 1,528,985 | -0.74(-1.65%) |
Apr 14, 2005 | 44.26 | 44.94 | 44.13 | 44.66 | 1,507,641 | +0.54(+1.22%) |
Apr 13, 2005 | 43.90 | 44.13 | 43.73 | 44.12 | 1,459,232 | +0.27(+0.60%) |
Apr 12, 2005 | 43.40 | 44.03 | 43.09 | 43.85 | 761,144 | +0.45(+1.04%) |
Apr 11, 2005 | 43.31 | 43.64 | 43.30 | 43.40 | 646,470 | +0.11(+0.26%) |
Apr 08, 2005 | 43.65 | 43.67 | 43.27 | 43.29 | 704,644 | -0.24(-0.54%) |
Apr 07, 2005 | 43.06 | 43.63 | 42.86 | 43.52 | 1,034,855 | +0.47(+1.08%) |
Apr 06, 2005 | 43.14 | 43.35 | 42.95 | 43.06 | 832,013 | -0.08(-0.18%) |
Apr 05, 2005 | 43.02 | 43.30 | 42.78 | 43.14 | 1,095,122 | +0.23(+0.53%) |
Apr 04, 2005 | 43.07 | 43.15 | 42.58 | 42.91 | 1,522,568 | -0.17(-0.40%) |
Apr 01, 2005 | 43.51 | 43.55 | 42.72 | 43.08 | 1,176,872 | -0.26(-0.60%) |
Mar 31, 2005 | 43.72 | 43.83 | 43.30 | 43.34 | 974,170 | -0.29(-0.66%) |
Mar 30, 2005 | 42.92 | 43.72 | 42.80 | 43.63 | 1,080,474 | +0.87(+2.05%) |
Mar 29, 2005 | 43.12 | 43.35 | 42.65 | 42.75 | 1,417,102 | -0.37(-0.86%) |
Mar 28, 2005 | 42.36 | 43.58 | 42.36 | 43.12 | 1,155,946 | +0.04(+0.08%) |
Mar 24, 2005 | 43.35 | 43.50 | 42.67 | 43.09 | 1,852,500 | -0.22(-0.51%) |
Mar 23, 2005 | 43.95 | 43.98 | 43.31 | 43.31 | 1,340,652 | -0.64(-1.45%) |
Mar 22, 2005 | 43.96 | 44.16 | 43.91 | 43.95 | 1,343,303 | +0.04(+0.08%) |
Mar 21, 2005 | 43.91 | 44.13 | 43.55 | 43.91 | 1,699,462 | -0.37(-0.84%) |
Mar 18, 2005 | 44.73 | 45.13 | 44.28 | 44.28 | 4,312,270 | -0.46(-1.03%) |
Mar 17, 2005 | 44.43 | 45.03 | 44.34 | 44.74 | 992,445 | +0.37(+0.84%) |
Mar 16, 2005 | 44.58 | 44.66 | 44.35 | 44.37 | 1,249,136 | -0.21(-0.47%) |
Mar 15, 2005 | 44.79 | 44.80 | 44.37 | 44.58 | 1,792,094 | -0.13(-0.29%) |
Mar 14, 2005 | 44.79 | 44.86 | 44.61 | 44.71 | 1,346,372 | -0.08(-0.18%) |
Mar 11, 2005 | 45.73 | 45.74 | 44.46 | 44.79 | 2,591,742 | -0.80(-1.76%) |
Mar 10, 2005 | 45.75 | 45.93 | 45.31 | 45.59 | 1,041,691 | +0.01(+0.02%) |
Mar 09, 2005 | 45.59 | 45.93 | 45.33 | 45.58 | 1,234,907 | -0.10(-0.22%) |
Mar 08, 2005 | 46.06 | 46.07 | 45.65 | 45.68 | 1,432,447 | -0.37(-0.81%) |
Mar 07, 2005 | 46.02 | 46.19 | 45.75 | 46.06 | 1,207,006 | -0.12(-0.26%) |
Mar 04, 2005 | 46.27 | 46.39 | 45.99 | 46.18 | 894,373 | +0.29(+0.62%) |
Mar 03, 2005 | 45.72 | 46.03 | 45.57 | 45.89 | 986,168 | +0.35(+0.77%) |
Mar 02, 2005 | 45.67 | 46.06 | 45.36 | 45.54 | 1,149,529 | -0.21(-0.45%) |