Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 55.61 | 56.49 | 55.26 | 56.48 | 3,055,240 | +1.07(+1.93%) |
May 27, 2005 | 55.30 | 55.58 | 54.72 | 55.41 | 1,491,329 | -0.08(-0.14%) |
May 26, 2005 | 55.16 | 55.56 | 54.61 | 55.49 | 2,385,744 | +1.95(+3.64%) |
May 25, 2005 | 54.65 | 54.73 | 53.41 | 53.54 | 2,294,031 | -1.11(-2.04%) |
May 24, 2005 | 54.11 | 54.79 | 53.62 | 54.65 | 3,060,143 | +0.54(+1.00%) |
May 23, 2005 | 53.28 | 54.78 | 53.26 | 54.11 | 3,109,646 | +1.24(+2.34%) |
May 20, 2005 | 53.23 | 53.23 | 52.23 | 52.87 | 2,655,982 | +0.01(+0.02%) |
May 19, 2005 | 52.70 | 53.77 | 52.52 | 52.86 | 3,093,265 | +0.16(+0.30%) |
May 18, 2005 | 51.01 | 52.70 | 49.76 | 52.70 | 5,470,878 | +3.28(+6.63%) |
May 17, 2005 | 48.75 | 49.51 | 48.11 | 49.43 | 2,441,227 | +0.68(+1.39%) |
May 16, 2005 | 46.93 | 48.86 | 46.87 | 48.75 | 1,975,605 | +1.86(+3.96%) |
May 13, 2005 | 47.47 | 47.67 | 46.33 | 46.89 | 2,325,120 | -0.46(-0.97%) |
May 12, 2005 | 49.26 | 49.30 | 47.29 | 47.35 | 1,963,049 | -1.74(-3.54%) |
May 11, 2005 | 48.34 | 49.17 | 47.93 | 49.09 | 2,053,926 | +0.75(+1.56%) |
May 10, 2005 | 48.53 | 49.48 | 48.25 | 48.34 | 2,363,503 | -1.25(-2.53%) |
May 09, 2005 | 49.38 | 49.69 | 49.09 | 49.59 | 1,779,862 | +0.05(+0.10%) |
May 06, 2005 | 48.80 | 49.76 | 47.96 | 49.54 | 2,792,296 | +0.31(+0.63%) |
May 05, 2005 | 48.62 | 49.68 | 48.56 | 49.23 | 2,197,893 | +0.79(+1.64%) |
May 04, 2005 | 47.42 | 48.59 | 47.17 | 48.44 | 2,120,409 | +0.43(+0.89%) |
May 03, 2005 | 47.84 | 48.65 | 47.66 | 48.01 | 3,617,000 | +0.18(+0.37%) |
May 02, 2005 | 48.09 | 48.31 | 47.27 | 47.84 | 1,942,841 | +0.17(+0.35%) |
Apr 29, 2005 | 47.46 | 47.79 | 45.91 | 47.67 | 3,905,532 | +24.55(+106.19%) |
Apr 28, 2005 | 23.75 | 23.96 | 23.00 | 23.12 | 3,909,119 | -0.78(-3.25%) |
Apr 27, 2005 | 23.66 | 24.01 | 23.45 | 23.90 | 2,731,792 | +0.20(+0.83%) |
Apr 26, 2005 | 23.64 | 24.34 | 23.49 | 23.70 | 4,922,631 | +0.08(+0.35%) |
Apr 25, 2005 | 23.01 | 23.68 | 22.91 | 23.62 | 3,070,904 | +0.79(+3.44%) |
Apr 22, 2005 | 23.29 | 23.35 | 22.72 | 22.83 | 3,357,404 | -0.43(-1.84%) |
Apr 21, 2005 | 23.03 | 23.38 | 22.81 | 23.26 | 4,576,104 | +0.47(+2.08%) |
Apr 20, 2005 | 23.59 | 23.68 | 22.67 | 22.79 | 7,096,729 | -0.94(-3.95%) |
Apr 19, 2005 | 23.26 | 23.92 | 23.20 | 23.72 | 5,286,854 | +0.15(+0.63%) |
Apr 18, 2005 | 23.56 | 23.64 | 23.16 | 23.57 | 3,934,230 | +0.33(+1.40%) |
Apr 15, 2005 | 24.41 | 24.46 | 23.16 | 23.25 | 6,974,524 | -1.01(-4.15%) |
Apr 14, 2005 | 25.32 | 25.34 | 24.17 | 24.25 | 6,413,003 | -1.06(-4.20%) |
Apr 13, 2005 | 25.72 | 25.72 | 25.22 | 25.32 | 4,341,978 | -0.38(-1.47%) |
Apr 12, 2005 | 24.88 | 25.76 | 24.73 | 25.70 | 5,835,221 | +0.81(+3.24%) |
Apr 11, 2005 | 24.91 | 24.94 | 24.52 | 24.89 | 2,534,255 | +0.06(+0.25%) |
Apr 08, 2005 | 25.03 | 25.17 | 24.81 | 24.83 | 2,478,295 | -0.20(-0.82%) |
Apr 07, 2005 | 24.94 | 25.28 | 24.75 | 25.03 | 3,168,955 | +0.17(+0.68%) |
Apr 06, 2005 | 24.92 | 25.08 | 24.55 | 24.86 | 3,877,552 | -0.27(-1.06%) |
Apr 05, 2005 | 25.51 | 25.66 | 24.92 | 25.13 | 3,468,369 | -0.18(-0.73%) |
Apr 04, 2005 | 24.88 | 25.62 | 24.57 | 25.31 | 4,158,551 | +0.43(+1.75%) |
Apr 01, 2005 | 25.35 | 25.35 | 24.61 | 24.88 | 4,960,177 | +0.32(+1.31%) |
Mar 31, 2005 | 24.44 | 24.72 | 24.44 | 24.56 | 2,627,523 | +0.34(+1.41%) |
Mar 30, 2005 | 24.20 | 24.48 | 24.04 | 24.22 | 3,169,912 | +0.13(+0.54%) |
Mar 29, 2005 | 24.71 | 24.98 | 24.04 | 24.09 | 4,275,734 | -0.63(-2.54%) |
Mar 28, 2005 | 24.94 | 25.09 | 24.38 | 24.71 | 4,125,310 | -0.17(-0.67%) |
Mar 24, 2005 | 24.88 | 25.35 | 24.66 | 24.88 | 3,947,144 | +0.16(+0.63%) |
Mar 23, 2005 | 24.67 | 24.90 | 24.51 | 24.73 | 4,872,409 | -0.07(-0.29%) |
Mar 22, 2005 | 24.88 | 25.44 | 24.67 | 24.80 | 9,005,851 | +0.40(+1.63%) |
Mar 21, 2005 | 23.95 | 24.49 | 23.74 | 24.40 | 4,768,141 | +0.45(+1.87%) |
Mar 18, 2005 | 23.67 | 24.11 | 23.63 | 23.95 | 4,812,861 | +0.35(+1.49%) |
Mar 17, 2005 | 24.15 | 24.15 | 23.45 | 23.60 | 3,642,230 | -0.46(-1.91%) |
Mar 16, 2005 | 24.18 | 24.28 | 23.83 | 24.06 | 2,673,440 | +0.04(+0.18%) |
Mar 15, 2005 | 24.18 | 24.62 | 23.79 | 24.02 | 3,659,449 | +0.14(+0.60%) |
Mar 14, 2005 | 24.15 | 24.26 | 23.54 | 23.87 | 3,015,422 | -0.30(-1.25%) |
Mar 11, 2005 | 24.06 | 24.38 | 23.85 | 24.17 | 3,081,905 | +0.09(+0.36%) |
Mar 10, 2005 | 24.62 | 24.72 | 23.90 | 24.09 | 4,363,023 | -0.32(-1.31%) |
Mar 09, 2005 | 24.73 | 25.06 | 24.34 | 24.41 | 5,305,268 | -0.87(-3.44%) |
Mar 08, 2005 | 25.86 | 25.90 | 25.09 | 25.28 | 3,287,094 | -0.77(-2.94%) |
Mar 07, 2005 | 26.34 | 26.38 | 25.87 | 26.04 | 1,746,740 | -0.25(-0.95%) |
Mar 04, 2005 | 25.19 | 26.39 | 25.19 | 26.29 | 4,150,898 | +1.30(+5.22%) |
Mar 03, 2005 | 25.82 | 26.03 | 24.96 | 24.99 | 5,106,775 | -0.70(-2.72%) |
Mar 02, 2005 | 25.88 | 25.89 | 25.56 | 25.68 | 2,973,810 | -0.31(-1.17%) |