Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 52.45 | 52.49 | 51.74 | 51.74 | 183,020 | -0.59(-1.13%) |
May 27, 2005 | 52.12 | 52.40 | 51.71 | 52.33 | 185,498 | -0.01(-0.02%) |
May 26, 2005 | 51.53 | 52.63 | 51.53 | 52.34 | 221,252 | +0.89(+1.73%) |
May 25, 2005 | 51.69 | 51.91 | 51.36 | 51.45 | 250,753 | -0.29(-0.56%) |
May 24, 2005 | 51.50 | 51.81 | 51.17 | 51.74 | 331,583 | +0.15(+0.30%) |
May 23, 2005 | 50.66 | 51.79 | 50.59 | 51.58 | 449,703 | +1.22(+2.42%) |
May 20, 2005 | 50.42 | 50.48 | 50.04 | 50.36 | 179,834 | +0.10(+0.20%) |
May 19, 2005 | 49.87 | 50.36 | 49.74 | 50.26 | 375,362 | +0.61(+1.23%) |
May 18, 2005 | 48.76 | 49.81 | 48.76 | 49.65 | 297,835 | +1.31(+2.72%) |
May 17, 2005 | 47.84 | 48.37 | 47.73 | 48.34 | 324,031 | +0.58(+1.22%) |
May 16, 2005 | 46.61 | 47.84 | 46.61 | 47.75 | 255,591 | +1.02(+2.18%) |
May 13, 2005 | 47.20 | 47.52 | 46.58 | 46.74 | 453,125 | -0.42(-0.90%) |
May 12, 2005 | 48.19 | 48.25 | 47.13 | 47.16 | 655,143 | -1.12(-2.32%) |
May 11, 2005 | 48.52 | 48.52 | 47.86 | 48.28 | 300,195 | -0.36(-0.75%) |
May 10, 2005 | 48.90 | 48.95 | 48.43 | 48.64 | 202,136 | -0.47(-0.95%) |
May 09, 2005 | 49.49 | 49.49 | 48.98 | 49.11 | 280,607 | -0.29(-0.58%) |
May 06, 2005 | 49.02 | 49.55 | 48.74 | 49.40 | 231,046 | +0.56(+1.15%) |
May 05, 2005 | 48.90 | 49.36 | 48.76 | 48.84 | 317,423 | -0.18(-0.36%) |
May 04, 2005 | 48.34 | 49.04 | 48.07 | 49.02 | 260,665 | +0.74(+1.53%) |
May 03, 2005 | 47.36 | 48.72 | 47.33 | 48.28 | 422,681 | +0.92(+1.95%) |
May 02, 2005 | 47.25 | 47.97 | 46.91 | 47.36 | 368,990 | +0.75(+1.62%) |
Apr 29, 2005 | 46.41 | 46.60 | 45.84 | 46.60 | 447,579 | +0.19(+0.42%) |
Apr 28, 2005 | 47.54 | 47.55 | 46.40 | 46.41 | 428,109 | -1.14(-2.39%) |
Apr 27, 2005 | 47.97 | 47.97 | 47.30 | 47.54 | 260,075 | -0.53(-1.09%) |
Apr 26, 2005 | 48.52 | 49.08 | 48.07 | 48.07 | 175,940 | -0.24(-0.49%) |
Apr 25, 2005 | 47.38 | 48.48 | 47.36 | 48.30 | 258,423 | +1.14(+2.41%) |
Apr 22, 2005 | 48.26 | 48.26 | 46.91 | 47.17 | 247,566 | -1.14(-2.37%) |
Apr 21, 2005 | 47.69 | 48.38 | 47.69 | 48.31 | 267,155 | +0.84(+1.77%) |
Apr 20, 2005 | 48.58 | 48.65 | 47.46 | 47.47 | 185,498 | -0.99(-2.05%) |
Apr 19, 2005 | 47.97 | 48.64 | 47.65 | 48.47 | 249,218 | +0.71(+1.49%) |
Apr 18, 2005 | 48.72 | 48.72 | 47.19 | 47.75 | 304,679 | -0.16(-0.34%) |
Apr 15, 2005 | 48.20 | 48.90 | 47.70 | 47.91 | 572,778 | -0.29(-0.60%) |
Apr 14, 2005 | 48.43 | 48.97 | 47.37 | 48.20 | 647,001 | +0.75(+1.57%) |
Apr 13, 2005 | 48.43 | 48.46 | 47.41 | 47.46 | 95,109 | -0.93(-1.93%) |
Apr 12, 2005 | 47.80 | 48.59 | 47.25 | 48.39 | 201,782 | +0.74(+1.55%) |
Apr 11, 2005 | 47.73 | 47.92 | 47.29 | 47.65 | 104,195 | +0.14(+0.29%) |
Apr 08, 2005 | 48.30 | 48.30 | 47.47 | 47.52 | 310,461 | -0.84(-1.74%) |
Apr 07, 2005 | 48.22 | 48.91 | 48.18 | 48.36 | 117,765 | +0.04(+0.09%) |
Apr 06, 2005 | 48.30 | 48.56 | 48.09 | 48.31 | 182,902 | +0.05(+0.11%) |
Apr 05, 2005 | 47.58 | 48.42 | 47.58 | 48.26 | 324,739 | +0.68(+1.42%) |
Apr 04, 2005 | 47.73 | 47.80 | 47.12 | 47.58 | 213,818 | -0.14(-0.30%) |
Apr 01, 2005 | 47.58 | 48.03 | 47.36 | 47.73 | 257,243 | +0.34(+0.72%) |
Mar 31, 2005 | 46.74 | 47.52 | 46.48 | 47.39 | 214,880 | +0.71(+1.53%) |
Mar 30, 2005 | 46.52 | 46.95 | 46.08 | 46.68 | 206,620 | +0.17(+0.36%) |
Mar 29, 2005 | 47.32 | 47.56 | 46.45 | 46.51 | 365,804 | -0.90(-1.89%) |
Mar 28, 2005 | 47.50 | 47.67 | 47.17 | 47.41 | 248,746 | +0.13(+0.27%) |
Mar 24, 2005 | 47.40 | 47.70 | 47.20 | 47.28 | 177,828 | -0.03(-0.07%) |
Mar 23, 2005 | 48.14 | 48.14 | 47.31 | 47.31 | 476,017 | -0.84(-1.74%) |
Mar 22, 2005 | 48.05 | 48.80 | 48.00 | 48.15 | 275,297 | +0.08(+0.18%) |
Mar 21, 2005 | 47.97 | 48.38 | 47.37 | 48.07 | 266,211 | +0.02(+0.04%) |
Mar 18, 2005 | 47.84 | 48.30 | 47.69 | 48.05 | 391,646 | +0.18(+0.37%) |
Mar 17, 2005 | 47.82 | 48.36 | 47.47 | 47.87 | 435,543 | +0.00(+0.00%) |
Mar 16, 2005 | 48.05 | 48.32 | 47.85 | 47.87 | 247,684 | -0.29(-0.60%) |
Mar 15, 2005 | 48.21 | 48.69 | 48.10 | 48.16 | 290,401 | +0.03(+0.07%) |
Mar 14, 2005 | 47.64 | 48.13 | 47.46 | 48.13 | 264,913 | +0.58(+1.23%) |
Mar 11, 2005 | 47.63 | 48.02 | 47.33 | 47.54 | 186,914 | +0.04(+0.09%) |
Mar 10, 2005 | 48.21 | 48.31 | 47.49 | 47.50 | 311,641 | -0.50(-1.04%) |
Mar 09, 2005 | 48.60 | 48.60 | 47.82 | 48.00 | 216,178 | -0.67(-1.38%) |
Mar 08, 2005 | 48.81 | 48.97 | 48.41 | 48.67 | 183,846 | -0.35(-0.71%) |
Mar 07, 2005 | 49.13 | 49.24 | 48.73 | 49.02 | 189,392 | +0.08(+0.16%) |
Mar 04, 2005 | 48.35 | 49.08 | 48.35 | 48.94 | 292,761 | +0.65(+1.35%) |
Mar 03, 2005 | 48.73 | 48.97 | 48.29 | 48.29 | 189,392 | -0.24(-0.49%) |
Mar 02, 2005 | 48.94 | 48.97 | 48.52 | 48.52 | 182,312 | -0.42(-0.87%) |