Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 50.54 | 50.55 | 50.20 | 50.20 | 784,246 | -0.34(-0.68%) |
May 27, 2005 | 50.62 | 50.64 | 50.37 | 50.55 | 100,243 | -0.12(-0.24%) |
May 26, 2005 | 50.66 | 50.69 | 50.48 | 50.67 | 161,782 | +0.21(+0.42%) |
May 25, 2005 | 50.52 | 50.61 | 50.17 | 50.46 | 89,865 | -0.30(-0.60%) |
May 24, 2005 | 50.71 | 50.87 | 50.60 | 50.76 | 171,794 | +0.04(+0.08%) |
May 23, 2005 | 50.38 | 50.82 | 50.38 | 50.72 | 349,815 | +0.19(+0.37%) |
May 20, 2005 | 50.38 | 50.58 | 50.38 | 50.53 | 119,535 | -0.08(-0.16%) |
May 19, 2005 | 50.54 | 50.63 | 50.31 | 50.61 | 154,456 | +0.08(+0.16%) |
May 18, 2005 | 50.50 | 50.70 | 50.41 | 50.53 | 236,140 | +0.04(+0.08%) |
May 17, 2005 | 50.21 | 50.49 | 49.90 | 50.49 | 296,824 | +0.07(+0.13%) |
May 16, 2005 | 49.97 | 50.43 | 49.92 | 50.43 | 153,845 | +0.63(+1.27%) |
May 13, 2005 | 50.20 | 50.20 | 49.49 | 49.80 | 231,134 | -0.41(-0.82%) |
May 12, 2005 | 50.44 | 50.58 | 50.09 | 50.20 | 110,622 | -0.17(-0.34%) |
May 11, 2005 | 50.12 | 50.38 | 49.80 | 50.38 | 142,978 | +0.20(+0.41%) |
May 10, 2005 | 50.22 | 50.37 | 49.98 | 50.17 | 336,018 | -0.26(-0.52%) |
May 09, 2005 | 50.16 | 50.43 | 49.93 | 50.43 | 105,005 | +0.44(+0.88%) |
May 06, 2005 | 50.50 | 50.50 | 49.99 | 49.99 | 540,535 | -0.25(-0.51%) |
May 05, 2005 | 50.24 | 50.35 | 49.97 | 50.25 | 398,289 | -0.01(-0.02%) |
May 04, 2005 | 49.98 | 50.26 | 49.80 | 50.25 | 433,087 | +0.34(+0.69%) |
May 03, 2005 | 49.74 | 49.98 | 49.48 | 49.91 | 259,461 | +0.24(+0.48%) |
May 02, 2005 | 49.67 | 49.72 | 49.49 | 49.67 | 358,484 | +0.20(+0.41%) |
Apr 29, 2005 | 48.93 | 49.54 | 48.76 | 49.47 | 258,118 | +0.66(+1.36%) |
Apr 28, 2005 | 49.12 | 49.17 | 48.73 | 48.80 | 118,192 | -0.45(-0.91%) |
Apr 27, 2005 | 48.74 | 49.26 | 48.52 | 49.25 | 154,211 | +0.37(+0.75%) |
Apr 26, 2005 | 49.18 | 49.39 | 48.85 | 48.89 | 404,150 | -0.15(-0.30%) |
Apr 25, 2005 | 49.10 | 49.17 | 48.85 | 49.03 | 478,631 | -0.01(-0.02%) |
Apr 22, 2005 | 49.80 | 49.80 | 48.73 | 49.04 | 463,612 | +0.05(+0.10%) |
Apr 21, 2005 | 48.88 | 49.17 | 48.69 | 48.99 | 384,247 | +0.57(+1.17%) |
Apr 20, 2005 | 48.88 | 49.07 | 48.35 | 48.43 | 136,507 | -0.71(-1.45%) |
Apr 19, 2005 | 49.15 | 49.17 | 48.76 | 49.14 | 215,506 | +0.14(+0.28%) |
Apr 18, 2005 | 49.27 | 49.27 | 48.63 | 49.00 | 328,326 | -0.41(-0.83%) |
Apr 15, 2005 | 49.46 | 49.84 | 49.36 | 49.41 | 821,120 | +0.39(+0.80%) |
Apr 14, 2005 | 49.19 | 49.30 | 48.96 | 49.02 | 261,903 | -0.09(-0.18%) |
Apr 13, 2005 | 49.07 | 49.46 | 48.89 | 49.11 | 185,347 | +0.02(+0.05%) |
Apr 12, 2005 | 48.51 | 49.11 | 48.26 | 49.08 | 131,501 | +0.25(+0.50%) |
Apr 11, 2005 | 48.96 | 48.96 | 48.65 | 48.84 | 83,027 | -0.01(-0.02%) |
Apr 08, 2005 | 49.19 | 49.19 | 48.73 | 48.85 | 90,109 | -0.29(-0.60%) |
Apr 07, 2005 | 48.57 | 49.15 | 48.35 | 49.14 | 164,468 | +0.45(+0.93%) |
Apr 06, 2005 | 48.79 | 48.97 | 48.63 | 48.69 | 158,241 | +0.05(+0.10%) |
Apr 05, 2005 | 47.87 | 48.64 | 47.87 | 48.64 | 196,824 | +0.94(+1.97%) |
Apr 04, 2005 | 47.50 | 47.78 | 47.36 | 47.70 | 75,946 | +0.14(+0.29%) |
Apr 01, 2005 | 48.12 | 48.16 | 47.34 | 47.56 | 582,537 | -0.31(-0.65%) |
Mar 31, 2005 | 48.03 | 48.03 | 47.76 | 47.87 | 123,564 | -0.36(-0.75%) |
Mar 30, 2005 | 47.63 | 48.23 | 47.63 | 48.23 | 152,502 | +0.79(+1.66%) |
Mar 29, 2005 | 47.53 | 47.90 | 47.44 | 47.44 | 84,370 | -0.29(-0.62%) |
Mar 28, 2005 | 47.85 | 47.94 | 47.62 | 47.74 | 386,689 | +0.04(+0.09%) |
Mar 24, 2005 | 47.83 | 48.04 | 47.63 | 47.70 | 280,829 | +0.00(+0.00%) |
Mar 23, 2005 | 47.35 | 47.83 | 47.19 | 47.70 | 76,434 | +0.44(+0.94%) |
Mar 22, 2005 | 47.51 | 47.70 | 47.19 | 47.26 | 100,732 | +0.02(+0.03%) |
Mar 21, 2005 | 47.37 | 47.47 | 47.06 | 47.24 | 53,479 | -0.24(-0.50%) |
Mar 18, 2005 | 47.53 | 47.53 | 47.09 | 47.48 | 94,138 | +0.07(+0.16%) |
Mar 17, 2005 | 47.26 | 47.53 | 47.16 | 47.40 | 86,446 | +0.03(+0.07%) |
Mar 16, 2005 | 47.72 | 47.77 | 47.26 | 47.37 | 94,871 | -0.48(-0.99%) |
Mar 15, 2005 | 48.50 | 48.50 | 47.79 | 47.85 | 59,706 | -0.56(-1.15%) |
Mar 14, 2005 | 47.87 | 48.40 | 47.72 | 48.40 | 96,703 | +0.46(+0.96%) |
Mar 11, 2005 | 48.40 | 48.44 | 47.81 | 47.94 | 159,340 | -0.38(-0.78%) |
Mar 10, 2005 | 48.28 | 48.55 | 48.21 | 48.32 | 176,434 | +0.12(+0.25%) |
Mar 09, 2005 | 48.32 | 48.48 | 48.07 | 48.20 | 160,072 | -0.35(-0.73%) |
Mar 08, 2005 | 48.74 | 48.86 | 48.44 | 48.55 | 85,347 | -0.31(-0.64%) |
Mar 07, 2005 | 48.78 | 49.07 | 48.75 | 48.86 | 132,844 | +0.11(+0.22%) |
Mar 04, 2005 | 48.48 | 48.79 | 48.48 | 48.76 | 91,086 | +0.34(+0.69%) |
Mar 03, 2005 | 48.69 | 48.69 | 48.17 | 48.42 | 57,142 | -0.05(-0.10%) |
Mar 02, 2005 | 48.25 | 48.79 | 48.16 | 48.47 | 122,466 | +0.09(+0.19%) |