Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 49.10 | 50.03 | 49.02 | 49.79 | 5,442,759 | +0.69(+1.40%) |
May 27, 2005 | 49.09 | 49.40 | 48.95 | 49.11 | 3,325,688 | +0.02(+0.05%) |
May 26, 2005 | 48.35 | 49.09 | 48.27 | 49.08 | 3,848,507 | +1.20(+2.51%) |
May 25, 2005 | 48.10 | 48.16 | 47.63 | 47.88 | 3,980,174 | -0.62(-1.29%) |
May 24, 2005 | 47.85 | 48.77 | 47.70 | 48.51 | 4,692,794 | +0.48(+0.99%) |
May 23, 2005 | 48.27 | 48.41 | 47.95 | 48.03 | 4,103,628 | -0.20(-0.42%) |
May 20, 2005 | 48.12 | 48.50 | 47.93 | 48.23 | 4,769,921 | +0.43(+0.90%) |
May 19, 2005 | 48.35 | 48.52 | 47.52 | 47.81 | 4,532,253 | -0.26(-0.55%) |
May 18, 2005 | 47.67 | 48.71 | 47.67 | 48.07 | 5,906,802 | +0.61(+1.28%) |
May 17, 2005 | 47.14 | 47.51 | 46.93 | 47.46 | 4,414,959 | +0.39(+0.83%) |
May 16, 2005 | 46.52 | 47.14 | 46.39 | 47.07 | 2,880,124 | +0.71(+1.53%) |
May 13, 2005 | 47.45 | 47.45 | 45.68 | 46.36 | 5,364,862 | -0.77(-1.64%) |
May 12, 2005 | 47.17 | 47.73 | 46.96 | 47.14 | 6,881,730 | +0.07(+0.15%) |
May 11, 2005 | 47.57 | 47.83 | 46.37 | 47.07 | 7,174,837 | -0.50(-1.05%) |
May 10, 2005 | 47.19 | 48.70 | 47.14 | 47.56 | 11,723,517 | +0.37(+0.79%) |
May 09, 2005 | 47.34 | 47.50 | 46.88 | 47.19 | 4,968,064 | -0.35(-0.74%) |
May 06, 2005 | 46.89 | 47.73 | 46.86 | 47.54 | 4,208,218 | +0.99(+2.13%) |
May 05, 2005 | 46.83 | 47.05 | 46.43 | 46.55 | 4,034,715 | -0.42(-0.90%) |
May 04, 2005 | 46.56 | 47.13 | 46.47 | 46.97 | 4,218,869 | +0.32(+0.68%) |
May 03, 2005 | 46.48 | 47.07 | 46.15 | 46.65 | 5,735,609 | +0.38(+0.83%) |
May 02, 2005 | 46.38 | 46.66 | 45.90 | 46.27 | 5,475,611 | -0.11(-0.24%) |
Apr 29, 2005 | 46.00 | 46.44 | 45.40 | 46.38 | 4,746,437 | +0.62(+1.36%) |
Apr 28, 2005 | 46.75 | 46.75 | 45.67 | 45.76 | 6,132,664 | -0.73(-1.58%) |
Apr 27, 2005 | 45.58 | 46.83 | 45.39 | 46.49 | 9,506,734 | +0.51(+1.12%) |
Apr 26, 2005 | 46.64 | 46.75 | 45.31 | 45.98 | 6,510,598 | -0.45(-0.97%) |
Apr 25, 2005 | 45.82 | 46.57 | 45.82 | 46.43 | 4,481,691 | +1.32(+2.94%) |
Apr 22, 2005 | 45.62 | 45.85 | 44.60 | 45.10 | 3,914,982 | -0.94(-2.03%) |
Apr 21, 2005 | 45.08 | 46.04 | 44.98 | 46.04 | 4,305,364 | +1.44(+3.23%) |
Apr 20, 2005 | 45.27 | 45.48 | 44.60 | 44.60 | 5,057,382 | -0.67(-1.48%) |
Apr 19, 2005 | 44.36 | 45.48 | 44.12 | 45.27 | 4,581,403 | +0.91(+2.06%) |
Apr 18, 2005 | 44.14 | 44.67 | 43.81 | 44.35 | 4,488,620 | -0.06(-0.14%) |
Apr 15, 2005 | 45.23 | 45.58 | 44.42 | 44.42 | 4,285,730 | -0.90(-1.99%) |
Apr 14, 2005 | 46.01 | 46.22 | 45.30 | 45.32 | 4,786,733 | -0.40(-0.87%) |
Apr 13, 2005 | 45.70 | 46.01 | 45.55 | 45.72 | 4,909,673 | +0.17(+0.38%) |
Apr 12, 2005 | 46.29 | 46.40 | 45.00 | 45.55 | 8,710,442 | -0.74(-1.60%) |
Apr 11, 2005 | 45.78 | 46.61 | 45.78 | 46.29 | 5,478,820 | +0.62(+1.37%) |
Apr 08, 2005 | 45.98 | 45.98 | 45.52 | 45.66 | 3,243,428 | -0.32(-0.69%) |
Apr 07, 2005 | 45.55 | 46.08 | 45.43 | 45.98 | 4,481,177 | +0.45(+0.99%) |
Apr 06, 2005 | 45.76 | 45.80 | 45.47 | 45.53 | 3,330,950 | +0.08(+0.17%) |
Apr 05, 2005 | 45.45 | 46.33 | 45.23 | 45.45 | 5,665,669 | +0.00(+0.00%) |
Apr 04, 2005 | 45.66 | 45.76 | 45.20 | 45.45 | 3,799,998 | -0.35(-0.77%) |
Apr 01, 2005 | 45.62 | 46.07 | 45.43 | 45.80 | 4,945,606 | +0.25(+0.55%) |
Mar 31, 2005 | 45.81 | 45.81 | 45.15 | 45.55 | 4,344,377 | -0.26(-0.56%) |
Mar 30, 2005 | 44.61 | 45.82 | 44.61 | 45.81 | 4,687,405 | +1.20(+2.69%) |
Mar 29, 2005 | 44.99 | 45.33 | 44.42 | 44.61 | 6,810,763 | -0.66(-1.46%) |
Mar 28, 2005 | 44.65 | 45.30 | 44.62 | 45.27 | 3,983,511 | +1.01(+2.29%) |
Mar 24, 2005 | 44.43 | 44.60 | 44.16 | 44.26 | 2,318,164 | -0.04(-0.09%) |
Mar 23, 2005 | 44.60 | 44.73 | 44.12 | 44.30 | 3,902,919 | -0.29(-0.65%) |
Mar 22, 2005 | 44.42 | 44.96 | 44.38 | 44.59 | 4,679,576 | +0.30(+0.67%) |
Mar 21, 2005 | 44.42 | 44.57 | 44.09 | 44.29 | 2,634,884 | -0.25(-0.56%) |
Mar 18, 2005 | 44.46 | 44.56 | 44.08 | 44.54 | 7,055,105 | +0.21(+0.47%) |
Mar 17, 2005 | 44.22 | 44.66 | 44.19 | 44.33 | 4,926,870 | +0.09(+0.21%) |
Mar 16, 2005 | 45.43 | 45.60 | 44.18 | 44.24 | 6,247,520 | -1.33(-2.92%) |
Mar 15, 2005 | 45.08 | 45.93 | 44.91 | 45.57 | 6,128,173 | +0.60(+1.33%) |
Mar 14, 2005 | 44.81 | 45.19 | 44.65 | 44.97 | 4,199,363 | +0.17(+0.38%) |
Mar 11, 2005 | 45.08 | 45.37 | 44.57 | 44.80 | 4,202,956 | -0.38(-0.85%) |
Mar 10, 2005 | 45.01 | 45.48 | 44.95 | 45.18 | 4,377,358 | +0.18(+0.40%) |
Mar 09, 2005 | 45.08 | 45.23 | 44.76 | 45.00 | 4,499,015 | -0.31(-0.69%) |
Mar 08, 2005 | 45.44 | 45.73 | 45.05 | 45.31 | 5,908,984 | -0.12(-0.26%) |
Mar 07, 2005 | 44.82 | 45.52 | 44.61 | 45.43 | 8,028,493 | -0.06(-0.14%) |
Mar 04, 2005 | 44.91 | 45.77 | 44.41 | 45.49 | 8,502,675 | +0.75(+1.67%) |
Mar 03, 2005 | 43.21 | 45.25 | 43.11 | 44.74 | 11,407,439 | +1.65(+3.83%) |
Mar 02, 2005 | 42.43 | 43.19 | 42.37 | 43.09 | 5,664,642 | +0.63(+1.49%) |