Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 49.69 | 49.72 | 49.37 | 49.50 | 1,185,106 | -12.60(-20.30%) |
May 27, 2005 | 62.23 | 62.34 | 62.02 | 62.10 | 771,415 | +12.28(+24.65%) |
May 26, 2005 | 49.45 | 49.85 | 49.31 | 49.82 | 1,665,831 | +0.41(+0.84%) |
May 25, 2005 | 49.54 | 49.55 | 49.16 | 49.41 | 1,465,974 | -0.29(-0.59%) |
May 24, 2005 | 49.69 | 49.83 | 49.46 | 49.70 | 1,674,671 | -0.31(-0.61%) |
May 23, 2005 | 49.81 | 50.05 | 49.69 | 50.01 | 1,592,271 | +0.19(+0.39%) |
May 20, 2005 | 50.06 | 50.06 | 49.60 | 49.81 | 2,070,192 | -0.08(-0.16%) |
May 19, 2005 | 49.79 | 50.03 | 49.43 | 49.89 | 2,452,679 | +0.18(+0.36%) |
May 18, 2005 | 49.53 | 49.96 | 49.47 | 49.71 | 2,110,644 | +0.40(+0.81%) |
May 17, 2005 | 48.59 | 49.34 | 48.47 | 49.31 | 2,107,647 | +0.26(+0.53%) |
May 16, 2005 | 47.92 | 49.15 | 47.80 | 49.05 | 1,910,186 | +1.25(+2.61%) |
May 13, 2005 | 48.19 | 48.33 | 47.56 | 47.80 | 1,598,264 | -0.43(-0.90%) |
May 12, 2005 | 48.78 | 49.00 | 47.59 | 48.24 | 1,401,851 | -0.33(-0.67%) |
May 11, 2005 | 48.43 | 48.68 | 48.09 | 48.57 | 1,226,414 | +0.19(+0.40%) |
May 10, 2005 | 48.59 | 48.90 | 48.25 | 48.37 | 1,368,142 | -0.58(-1.19%) |
May 09, 2005 | 48.59 | 48.95 | 48.45 | 48.95 | 1,388,967 | +0.37(+0.76%) |
May 06, 2005 | 49.13 | 49.16 | 48.45 | 48.59 | 1,274,655 | -0.54(-1.10%) |
May 05, 2005 | 49.51 | 49.83 | 48.85 | 49.13 | 2,515,753 | -0.51(-1.02%) |
May 04, 2005 | 49.22 | 49.81 | 48.53 | 49.63 | 1,799,170 | +0.58(+1.18%) |
May 03, 2005 | 48.78 | 49.35 | 48.69 | 49.05 | 1,721,115 | +0.24(+0.49%) |
May 02, 2005 | 48.72 | 48.98 | 48.23 | 48.81 | 1,195,101 | +0.20(+0.41%) |
Apr 29, 2005 | 47.98 | 48.61 | 47.62 | 48.61 | 1,255,928 | +0.80(+1.68%) |
Apr 28, 2005 | 48.37 | 48.52 | 47.79 | 47.81 | 1,358,255 | -0.56(-1.16%) |
Apr 27, 2005 | 47.65 | 48.48 | 47.28 | 48.37 | 1,525,602 | +0.73(+1.53%) |
Apr 26, 2005 | 47.90 | 47.96 | 47.64 | 47.64 | 1,186,562 | -0.25(-0.53%) |
Apr 25, 2005 | 47.82 | 48.06 | 47.60 | 47.90 | 855,313 | +0.39(+0.81%) |
Apr 22, 2005 | 47.32 | 47.88 | 47.07 | 47.51 | 1,284,543 | +0.06(+0.13%) |
Apr 21, 2005 | 47.06 | 47.54 | 46.46 | 47.45 | 1,392,113 | +0.71(+1.53%) |
Apr 20, 2005 | 47.23 | 47.64 | 46.59 | 46.74 | 2,315,894 | -0.61(-1.28%) |
Apr 19, 2005 | 47.56 | 47.62 | 47.20 | 47.34 | 1,455,037 | -0.18(-0.38%) |
Apr 18, 2005 | 46.99 | 47.64 | 46.56 | 47.52 | 2,027,494 | +0.69(+1.48%) |
Apr 15, 2005 | 47.10 | 47.56 | 46.83 | 46.83 | 1,974,608 | -0.51(-1.07%) |
Apr 14, 2005 | 47.97 | 47.97 | 47.16 | 47.34 | 1,978,953 | -0.77(-1.60%) |
Apr 13, 2005 | 48.67 | 48.69 | 47.94 | 48.10 | 1,572,195 | -0.55(-1.14%) |
Apr 12, 2005 | 47.88 | 48.88 | 47.71 | 48.66 | 1,274,356 | +0.61(+1.28%) |
Apr 11, 2005 | 47.91 | 48.17 | 47.80 | 48.04 | 919,735 | +0.28(+0.59%) |
Apr 08, 2005 | 48.20 | 48.24 | 47.66 | 47.76 | 830,743 | -0.33(-0.69%) |
Apr 07, 2005 | 48.31 | 48.33 | 47.94 | 48.10 | 1,210,982 | -0.11(-0.22%) |
Apr 06, 2005 | 48.10 | 48.60 | 48.05 | 48.20 | 1,366,195 | +0.41(+0.87%) |
Apr 05, 2005 | 47.91 | 48.18 | 47.68 | 47.79 | 1,077,345 | -0.05(-0.11%) |
Apr 04, 2005 | 47.62 | 47.94 | 46.96 | 47.84 | 1,123,039 | -0.26(-0.54%) |
Apr 01, 2005 | 48.14 | 48.51 | 47.92 | 48.10 | 1,454,288 | +0.11(+0.24%) |
Mar 31, 2005 | 47.64 | 48.06 | 47.32 | 47.99 | 1,666,281 | +0.67(+1.41%) |
Mar 30, 2005 | 47.38 | 47.99 | 47.28 | 47.32 | 1,413,986 | -0.17(-0.37%) |
Mar 29, 2005 | 47.46 | 47.86 | 47.46 | 47.50 | 1,422,227 | -12.27(-20.53%) |
Mar 28, 2005 | 59.72 | 60.22 | 59.72 | 59.77 | 1,130,274 | +12.62(+26.77%) |
Mar 25, 2005 | 47.22 | 47.63 | 47.14 | 47.14 | 1,542,381 | -0.03(-0.07%) |
Mar 24, 2005 | 47.01 | 47.38 | 46.79 | 47.18 | 2,263,309 | -0.02(-0.04%) |
Mar 23, 2005 | 47.94 | 48.20 | 47.18 | 47.20 | 1,928,014 | -0.77(-1.60%) |
Mar 22, 2005 | 48.08 | 48.25 | 47.88 | 47.96 | 1,523,504 | -12.39(-20.53%) |
Mar 21, 2005 | 60.51 | 60.72 | 60.25 | 60.35 | 1,210,761 | +11.60(+23.78%) |
Mar 18, 2005 | 48.73 | 49.05 | 48.36 | 48.76 | 1,520,058 | +0.03(+0.07%) |
Mar 17, 2005 | 48.69 | 48.93 | 48.46 | 48.73 | 1,934,756 | +0.01(+0.03%) |
Mar 16, 2005 | 49.16 | 49.35 | 48.71 | 48.71 | 1,315,856 | -0.25(-0.50%) |
Mar 15, 2005 | 48.58 | 49.15 | 48.35 | 48.96 | 1,885,166 | -12.65(-20.53%) |
Mar 14, 2005 | 61.13 | 61.84 | 60.84 | 61.61 | 1,498,181 | +13.11(+27.03%) |
Mar 11, 2005 | 48.21 | 48.90 | 48.10 | 48.50 | 1,387,319 | +0.29(+0.61%) |
Mar 10, 2005 | 49.13 | 49.13 | 48.10 | 48.20 | 1,693,248 | -0.96(-1.95%) |
Mar 09, 2005 | 49.13 | 49.24 | 48.66 | 49.17 | 1,262,070 | -0.04(-0.08%) |
Mar 08, 2005 | 49.06 | 49.22 | 49.04 | 49.21 | 1,347,168 | -12.71(-20.53%) |
Mar 07, 2005 | 61.73 | 61.94 | 61.71 | 61.92 | 1,071,932 | +13.32(+27.40%) |
Mar 04, 2005 | 48.53 | 48.72 | 48.33 | 48.60 | 1,053,524 | +0.07(+0.15%) |
Mar 03, 2005 | 48.33 | 48.75 | 48.17 | 48.53 | 1,198,697 | +0.03(+0.07%) |
Mar 02, 2005 | 48.35 | 48.77 | 48.35 | 48.49 | 1,402,151 | +0.14(+0.29%) |