Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 51.17 | 51.52 | 50.28 | 50.34 | 887,892 | -0.84(-1.64%) |
May 27, 2005 | 50.95 | 51.56 | 50.95 | 51.17 | 427,511 | +0.05(+0.09%) |
May 26, 2005 | 50.66 | 51.28 | 50.66 | 51.13 | 683,430 | +0.47(+0.92%) |
May 25, 2005 | 51.66 | 51.75 | 50.53 | 50.66 | 720,185 | -1.24(-2.39%) |
May 24, 2005 | 52.35 | 52.75 | 51.54 | 51.90 | 590,177 | -0.93(-1.77%) |
May 23, 2005 | 52.70 | 53.09 | 51.71 | 52.83 | 747,278 | +0.37(+0.71%) |
May 20, 2005 | 52.81 | 52.85 | 52.14 | 52.46 | 541,661 | -0.39(-0.74%) |
May 19, 2005 | 52.52 | 53.09 | 52.12 | 52.85 | 749,378 | +0.33(+0.63%) |
May 18, 2005 | 50.56 | 52.80 | 50.37 | 52.52 | 1,309,733 | +2.24(+4.45%) |
May 17, 2005 | 50.09 | 50.39 | 49.52 | 50.28 | 559,198 | -0.03(-0.06%) |
May 16, 2005 | 49.17 | 50.42 | 49.01 | 50.31 | 623,572 | +1.10(+2.23%) |
May 13, 2005 | 49.85 | 50.13 | 48.09 | 49.21 | 1,016,324 | -0.64(-1.28%) |
May 12, 2005 | 51.09 | 51.28 | 49.61 | 49.85 | 760,405 | -1.43(-2.79%) |
May 11, 2005 | 50.90 | 51.46 | 49.53 | 51.28 | 645,100 | +0.50(+0.99%) |
May 10, 2005 | 52.37 | 52.42 | 50.60 | 50.77 | 575,160 | -1.82(-3.46%) |
May 09, 2005 | 51.95 | 52.61 | 51.20 | 52.59 | 721,340 | +0.70(+1.36%) |
May 06, 2005 | 52.37 | 52.66 | 51.58 | 51.89 | 468,046 | -0.08(-0.15%) |
May 05, 2005 | 51.83 | 52.53 | 51.13 | 51.96 | 806,926 | +0.13(+0.26%) |
May 04, 2005 | 49.99 | 52.48 | 49.90 | 51.83 | 1,287,050 | +2.59(+5.26%) |
May 03, 2005 | 49.12 | 50.03 | 48.71 | 49.24 | 566,549 | -0.62(-1.24%) |
May 02, 2005 | 50.16 | 50.95 | 49.04 | 49.86 | 761,035 | -0.40(-0.80%) |
Apr 29, 2005 | 50.56 | 51.18 | 49.10 | 50.26 | 992,696 | -0.10(-0.19%) |
Apr 28, 2005 | 51.33 | 51.89 | 49.71 | 50.36 | 1,095,189 | -0.96(-1.87%) |
Apr 27, 2005 | 52.37 | 52.85 | 51.20 | 51.32 | 1,728,108 | -2.57(-4.77%) |
Apr 26, 2005 | 51.80 | 54.70 | 51.20 | 53.89 | 3,121,432 | +4.93(+10.08%) |
Apr 25, 2005 | 47.37 | 49.70 | 46.78 | 48.96 | 1,497,812 | +2.83(+6.13%) |
Apr 22, 2005 | 49.59 | 49.75 | 45.47 | 46.13 | 1,406,555 | -3.47(-6.99%) |
Apr 21, 2005 | 49.16 | 50.12 | 48.11 | 49.59 | 818,793 | +1.39(+2.88%) |
Apr 20, 2005 | 50.56 | 50.56 | 47.69 | 48.20 | 1,072,821 | -2.36(-4.67%) |
Apr 19, 2005 | 50.94 | 51.78 | 49.88 | 50.56 | 606,665 | +0.96(+1.94%) |
Apr 18, 2005 | 49.52 | 50.47 | 47.85 | 49.60 | 1,011,178 | -0.60(-1.19%) |
Apr 15, 2005 | 51.59 | 52.09 | 49.92 | 50.20 | 938,403 | -1.58(-3.05%) |
Apr 14, 2005 | 54.33 | 54.43 | 51.37 | 51.78 | 783,823 | -2.35(-4.34%) |
Apr 13, 2005 | 54.28 | 56.42 | 53.78 | 54.14 | 1,236,223 | +0.19(+0.35%) |
Apr 12, 2005 | 53.34 | 54.08 | 52.60 | 53.95 | 621,367 | +0.58(+1.09%) |
Apr 11, 2005 | 52.99 | 53.80 | 52.51 | 53.36 | 571,275 | +0.37(+0.70%) |
Apr 08, 2005 | 53.80 | 54.42 | 52.85 | 52.99 | 541,871 | -0.57(-1.07%) |
Apr 07, 2005 | 53.56 | 54.04 | 52.75 | 53.56 | 1,040,687 | +1.52(+2.93%) |
Apr 06, 2005 | 51.23 | 52.37 | 51.23 | 52.04 | 684,795 | +1.00(+1.96%) |
Apr 05, 2005 | 50.58 | 51.30 | 50.57 | 51.04 | 324,072 | +0.35(+0.70%) |
Apr 04, 2005 | 50.95 | 51.16 | 49.76 | 50.69 | 436,647 | -0.15(-0.30%) |
Apr 01, 2005 | 50.14 | 50.95 | 50.14 | 50.84 | 567,494 | +1.18(+2.38%) |
Mar 31, 2005 | 50.14 | 50.29 | 49.54 | 49.66 | 569,175 | -0.52(-1.04%) |
Mar 30, 2005 | 49.52 | 50.92 | 49.47 | 50.18 | 934,623 | +0.33(+0.67%) |
Mar 29, 2005 | 50.96 | 51.94 | 49.61 | 49.85 | 642,894 | -1.26(-2.46%) |
Mar 28, 2005 | 51.76 | 51.98 | 50.85 | 51.11 | 578,941 | -0.65(-1.25%) |
Mar 24, 2005 | 51.33 | 52.36 | 51.29 | 51.76 | 447,674 | +0.87(+1.70%) |
Mar 23, 2005 | 52.42 | 52.42 | 50.56 | 50.89 | 1,220,681 | -1.53(-2.92%) |
Mar 22, 2005 | 52.47 | 52.67 | 51.91 | 52.42 | 1,051,818 | +0.10(+0.18%) |
Mar 21, 2005 | 53.94 | 53.94 | 51.52 | 52.33 | 1,360,874 | -1.72(-3.19%) |
Mar 18, 2005 | 54.75 | 54.75 | 53.56 | 54.05 | 1,329,475 | -0.70(-1.29%) |
Mar 17, 2005 | 53.52 | 55.04 | 53.47 | 54.75 | 865,839 | +1.19(+2.22%) |
Mar 16, 2005 | 54.67 | 54.67 | 53.33 | 53.56 | 1,036,381 | -1.10(-2.00%) |
Mar 15, 2005 | 52.56 | 55.85 | 52.33 | 54.66 | 2,315,870 | +3.62(+7.09%) |
Mar 14, 2005 | 50.72 | 51.27 | 50.63 | 51.04 | 556,258 | +0.56(+1.11%) |
Mar 11, 2005 | 49.82 | 50.91 | 49.82 | 50.48 | 975,158 | +0.95(+1.92%) |
Mar 10, 2005 | 49.53 | 49.80 | 48.76 | 49.53 | 816,377 | +0.00(+0.00%) |
Mar 09, 2005 | 50.09 | 50.09 | 48.88 | 49.53 | 843,786 | -0.68(-1.35%) |
Mar 08, 2005 | 51.20 | 51.23 | 49.76 | 50.20 | 849,352 | -1.00(-1.95%) |
Mar 07, 2005 | 48.46 | 51.76 | 48.34 | 51.20 | 1,894,555 | +3.72(+7.84%) |
Mar 04, 2005 | 47.90 | 47.90 | 47.22 | 47.48 | 470,672 | -0.09(-0.18%) |
Mar 03, 2005 | 47.99 | 48.04 | 47.00 | 47.57 | 980,304 | -0.07(-0.14%) |
Mar 02, 2005 | 47.42 | 47.84 | 46.98 | 47.63 | 696,767 | +0.30(+0.64%) |