Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 50.54 | 50.55 | 50.20 | 50.20 | 784,289 | -0.34(-0.68%) |
May 27, 2005 | 50.62 | 50.64 | 50.37 | 50.55 | 100,249 | -0.12(-0.24%) |
May 26, 2005 | 50.66 | 50.69 | 50.47 | 50.67 | 161,791 | +0.21(+0.42%) |
May 25, 2005 | 50.51 | 50.61 | 50.17 | 50.46 | 89,870 | -0.30(-0.60%) |
May 24, 2005 | 50.71 | 50.87 | 50.60 | 50.76 | 171,803 | +0.04(+0.08%) |
May 23, 2005 | 50.37 | 50.82 | 50.37 | 50.72 | 349,834 | +0.19(+0.37%) |
May 20, 2005 | 50.37 | 50.58 | 50.37 | 50.53 | 119,542 | -0.08(-0.16%) |
May 19, 2005 | 50.54 | 50.63 | 50.31 | 50.61 | 154,464 | +0.08(+0.16%) |
May 18, 2005 | 50.50 | 50.70 | 50.41 | 50.53 | 236,153 | +0.04(+0.08%) |
May 17, 2005 | 50.21 | 50.49 | 49.90 | 50.49 | 296,840 | +0.07(+0.13%) |
May 16, 2005 | 49.96 | 50.42 | 49.92 | 50.42 | 153,854 | +0.63(+1.27%) |
May 13, 2005 | 50.19 | 50.19 | 49.49 | 49.79 | 231,147 | -0.41(-0.82%) |
May 12, 2005 | 50.44 | 50.58 | 50.09 | 50.20 | 110,628 | -0.17(-0.34%) |
May 11, 2005 | 50.12 | 50.37 | 49.80 | 50.37 | 142,986 | +0.20(+0.41%) |
May 10, 2005 | 50.22 | 50.37 | 49.98 | 50.17 | 336,036 | -0.26(-0.52%) |
May 09, 2005 | 50.15 | 50.43 | 49.92 | 50.43 | 105,011 | +0.44(+0.88%) |
May 06, 2005 | 50.50 | 50.50 | 49.99 | 49.99 | 540,565 | -0.25(-0.51%) |
May 05, 2005 | 50.23 | 50.35 | 49.96 | 50.24 | 398,311 | -0.01(-0.02%) |
May 04, 2005 | 49.97 | 50.26 | 49.79 | 50.25 | 433,111 | +0.34(+0.69%) |
May 03, 2005 | 49.74 | 49.98 | 49.48 | 49.91 | 259,476 | +0.24(+0.48%) |
May 02, 2005 | 49.67 | 49.72 | 49.49 | 49.67 | 358,504 | +0.20(+0.41%) |
Apr 29, 2005 | 48.92 | 49.54 | 48.76 | 49.47 | 258,132 | +0.66(+1.36%) |
Apr 28, 2005 | 49.12 | 49.17 | 48.73 | 48.80 | 118,199 | -0.45(-0.91%) |
Apr 27, 2005 | 48.74 | 49.26 | 48.52 | 49.25 | 154,220 | +0.37(+0.75%) |
Apr 26, 2005 | 49.18 | 49.38 | 48.84 | 48.88 | 404,172 | -0.15(-0.30%) |
Apr 25, 2005 | 49.10 | 49.17 | 48.84 | 49.03 | 478,657 | -0.01(-0.02%) |
Apr 22, 2005 | 49.80 | 49.80 | 48.73 | 49.04 | 463,638 | +0.05(+0.10%) |
Apr 21, 2005 | 48.88 | 49.17 | 48.69 | 48.99 | 384,268 | +0.57(+1.17%) |
Apr 20, 2005 | 48.88 | 49.07 | 48.35 | 48.42 | 136,514 | -0.71(-1.45%) |
Apr 19, 2005 | 49.15 | 49.17 | 48.76 | 49.14 | 215,517 | +0.14(+0.28%) |
Apr 18, 2005 | 49.27 | 49.27 | 48.63 | 49.00 | 328,344 | -0.41(-0.83%) |
Apr 15, 2005 | 49.46 | 49.83 | 49.36 | 49.41 | 821,165 | +0.39(+0.80%) |
Apr 14, 2005 | 49.19 | 49.30 | 48.96 | 49.01 | 261,918 | -0.09(-0.18%) |
Apr 13, 2005 | 49.07 | 49.46 | 48.88 | 49.10 | 185,357 | +0.02(+0.05%) |
Apr 12, 2005 | 48.51 | 49.10 | 48.26 | 49.08 | 131,508 | +0.25(+0.50%) |
Apr 11, 2005 | 48.96 | 48.96 | 48.65 | 48.83 | 83,032 | -0.01(-0.02%) |
Apr 08, 2005 | 49.19 | 49.19 | 48.73 | 48.84 | 90,114 | -0.29(-0.60%) |
Apr 07, 2005 | 48.56 | 49.15 | 48.34 | 49.14 | 164,477 | +0.45(+0.93%) |
Apr 06, 2005 | 48.79 | 48.97 | 48.63 | 48.69 | 158,249 | +0.05(+0.10%) |
Apr 05, 2005 | 47.87 | 48.64 | 47.87 | 48.64 | 196,835 | +0.94(+1.97%) |
Apr 04, 2005 | 47.50 | 47.78 | 47.36 | 47.70 | 75,950 | +0.14(+0.29%) |
Apr 01, 2005 | 48.11 | 48.15 | 47.34 | 47.56 | 582,569 | -0.31(-0.65%) |
Mar 31, 2005 | 48.02 | 48.02 | 47.76 | 47.87 | 123,571 | -0.36(-0.75%) |
Mar 30, 2005 | 47.63 | 48.23 | 47.63 | 48.23 | 152,510 | +0.79(+1.66%) |
Mar 29, 2005 | 47.53 | 47.89 | 47.44 | 47.44 | 84,375 | -0.29(-0.62%) |
Mar 28, 2005 | 47.84 | 47.93 | 47.62 | 47.74 | 386,711 | +0.04(+0.09%) |
Mar 24, 2005 | 47.83 | 48.04 | 47.63 | 47.70 | 280,844 | +0.00(+0.00%) |
Mar 23, 2005 | 47.34 | 47.83 | 47.19 | 47.70 | 76,438 | +0.44(+0.94%) |
Mar 22, 2005 | 47.51 | 47.70 | 47.19 | 47.25 | 100,737 | +0.02(+0.03%) |
Mar 21, 2005 | 47.37 | 47.47 | 47.06 | 47.24 | 53,482 | -0.24(-0.50%) |
Mar 18, 2005 | 47.53 | 47.53 | 47.09 | 47.48 | 94,144 | +0.07(+0.16%) |
Mar 17, 2005 | 47.26 | 47.53 | 47.16 | 47.40 | 86,451 | +0.03(+0.07%) |
Mar 16, 2005 | 47.72 | 47.77 | 47.25 | 47.37 | 94,876 | -0.48(-0.99%) |
Mar 15, 2005 | 48.50 | 48.50 | 47.79 | 47.84 | 59,710 | -0.56(-1.15%) |
Mar 14, 2005 | 47.87 | 48.40 | 47.71 | 48.40 | 96,708 | +0.46(+0.96%) |
Mar 11, 2005 | 48.40 | 48.44 | 47.80 | 47.94 | 159,348 | -0.38(-0.78%) |
Mar 10, 2005 | 48.28 | 48.55 | 48.20 | 48.32 | 176,443 | +0.12(+0.25%) |
Mar 09, 2005 | 48.32 | 48.47 | 48.06 | 48.20 | 160,081 | -0.35(-0.73%) |
Mar 08, 2005 | 48.74 | 48.86 | 48.44 | 48.55 | 85,352 | -0.31(-0.64%) |
Mar 07, 2005 | 48.78 | 49.07 | 48.74 | 48.86 | 132,851 | +0.11(+0.22%) |
Mar 04, 2005 | 48.48 | 48.79 | 48.48 | 48.75 | 91,091 | +0.34(+0.69%) |
Mar 03, 2005 | 48.69 | 48.69 | 48.16 | 48.42 | 57,145 | -0.05(-0.10%) |
Mar 02, 2005 | 48.24 | 48.79 | 48.15 | 48.47 | 122,472 | +0.09(+0.19%) |