Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 46.88 | 46.96 | 46.57 | 46.61 | 921,260 | -0.21(-0.46%) |
May 27, 2005 | 46.57 | 46.82 | 46.33 | 46.82 | 471,555 | +0.34(+0.73%) |
May 26, 2005 | 46.08 | 46.52 | 46.06 | 46.48 | 566,501 | +0.63(+1.38%) |
May 25, 2005 | 46.30 | 46.30 | 45.79 | 45.85 | 698,394 | -0.42(-0.91%) |
May 24, 2005 | 46.25 | 46.50 | 46.16 | 46.27 | 842,204 | -0.22(-0.48%) |
May 23, 2005 | 46.24 | 46.59 | 46.17 | 46.49 | 939,534 | +0.42(+0.90%) |
May 20, 2005 | 46.18 | 46.21 | 45.81 | 46.08 | 1,099,632 | -0.10(-0.22%) |
May 19, 2005 | 46.04 | 46.31 | 45.90 | 46.18 | 1,341,965 | +0.20(+0.44%) |
May 18, 2005 | 45.39 | 46.09 | 45.39 | 45.98 | 1,752,341 | +0.79(+1.75%) |
May 17, 2005 | 44.78 | 45.22 | 44.52 | 45.18 | 1,267,279 | +0.29(+0.66%) |
May 16, 2005 | 44.10 | 44.89 | 44.10 | 44.89 | 701,572 | +0.70(+1.60%) |
May 13, 2005 | 44.64 | 44.64 | 43.73 | 44.18 | 1,177,497 | -0.29(-0.65%) |
May 12, 2005 | 45.41 | 45.42 | 44.37 | 44.47 | 2,674,396 | -0.74(-1.63%) |
May 11, 2005 | 45.31 | 45.37 | 44.66 | 45.21 | 1,108,770 | +0.03(+0.06%) |
May 10, 2005 | 45.45 | 45.70 | 45.04 | 45.18 | 429,047 | -0.49(-1.07%) |
May 09, 2005 | 45.23 | 45.67 | 45.05 | 45.67 | 733,750 | +0.47(+1.05%) |
May 06, 2005 | 45.49 | 45.49 | 45.08 | 45.20 | 1,357,061 | +0.05(+0.10%) |
May 05, 2005 | 45.18 | 45.46 | 44.85 | 45.16 | 1,500,077 | +0.03(+0.07%) |
May 04, 2005 | 44.66 | 45.23 | 44.50 | 45.13 | 1,509,611 | +0.50(+1.12%) |
May 03, 2005 | 44.42 | 44.78 | 44.21 | 44.62 | 986,809 | +0.18(+0.41%) |
May 02, 2005 | 44.08 | 44.48 | 43.98 | 44.44 | 905,767 | +0.48(+1.09%) |
Apr 29, 2005 | 43.85 | 44.03 | 43.20 | 43.96 | 2,687,506 | +0.44(+1.01%) |
Apr 28, 2005 | 44.30 | 44.33 | 43.52 | 43.52 | 1,086,523 | -1.05(-2.35%) |
Apr 27, 2005 | 44.30 | 44.82 | 43.96 | 44.57 | 1,267,676 | +0.06(+0.12%) |
Apr 26, 2005 | 44.97 | 45.29 | 44.43 | 44.52 | 1,247,813 | -0.61(-1.36%) |
Apr 25, 2005 | 44.83 | 45.13 | 44.70 | 45.13 | 863,656 | +0.50(+1.12%) |
Apr 22, 2005 | 45.31 | 45.31 | 44.16 | 44.63 | 1,546,557 | -0.68(-1.50%) |
Apr 21, 2005 | 44.76 | 45.31 | 44.43 | 45.31 | 1,545,762 | +1.01(+2.27%) |
Apr 20, 2005 | 45.10 | 45.10 | 44.23 | 44.30 | 1,135,386 | -0.70(-1.57%) |
Apr 19, 2005 | 44.64 | 45.04 | 44.64 | 45.01 | 3,651,671 | +0.68(+1.53%) |
Apr 18, 2005 | 44.03 | 44.51 | 43.70 | 44.33 | 1,921,179 | +0.33(+0.74%) |
Apr 15, 2005 | 44.73 | 44.94 | 43.84 | 44.00 | 3,552,751 | -0.81(-1.81%) |
Apr 14, 2005 | 45.56 | 45.69 | 44.75 | 44.82 | 3,010,880 | -0.81(-1.77%) |
Apr 13, 2005 | 46.20 | 46.30 | 45.49 | 45.62 | 757,983 | -0.68(-1.47%) |
Apr 12, 2005 | 45.76 | 46.43 | 45.38 | 46.30 | 1,530,666 | +0.45(+0.99%) |
Apr 11, 2005 | 46.17 | 46.17 | 45.72 | 45.85 | 505,719 | -0.21(-0.45%) |
Apr 08, 2005 | 46.79 | 46.81 | 46.06 | 46.06 | 878,355 | -0.75(-1.60%) |
Apr 07, 2005 | 46.42 | 46.95 | 46.33 | 46.81 | 1,062,289 | +0.20(+0.43%) |
Apr 06, 2005 | 46.57 | 46.92 | 46.51 | 46.61 | 716,668 | +0.12(+0.25%) |
Apr 05, 2005 | 46.44 | 46.59 | 46.31 | 46.49 | 928,808 | +0.10(+0.21%) |
Apr 04, 2005 | 46.19 | 46.53 | 45.81 | 46.39 | 988,795 | +0.25(+0.55%) |
Apr 01, 2005 | 46.54 | 46.87 | 45.93 | 46.14 | 2,098,360 | -0.24(-0.52%) |
Mar 31, 2005 | 46.38 | 46.48 | 46.14 | 46.38 | 1,231,922 | +0.00(+0.00%) |
Mar 30, 2005 | 45.81 | 46.40 | 45.81 | 46.38 | 1,421,418 | +0.65(+1.43%) |
Mar 29, 2005 | 46.27 | 46.69 | 45.54 | 45.73 | 2,056,250 | -0.67(-1.45%) |
Mar 28, 2005 | 46.38 | 46.61 | 46.28 | 46.40 | 910,534 | +0.06(+0.12%) |
Mar 24, 2005 | 46.34 | 46.72 | 46.27 | 46.34 | 1,058,714 | -0.06(-0.13%) |
Mar 23, 2005 | 46.74 | 46.74 | 46.36 | 46.40 | 1,399,171 | -0.47(-1.00%) |
Mar 22, 2005 | 47.08 | 47.71 | 46.82 | 46.87 | 1,589,064 | -0.26(-0.56%) |
Mar 21, 2005 | 47.25 | 47.31 | 46.90 | 47.13 | 757,586 | -0.01(-0.01%) |
Mar 18, 2005 | 47.44 | 47.44 | 47.02 | 47.14 | 1,366,198 | -0.24(-0.50%) |
Mar 17, 2005 | 47.29 | 47.59 | 47.13 | 47.38 | 1,098,043 | +0.09(+0.20%) |
Mar 16, 2005 | 47.50 | 47.56 | 47.13 | 47.29 | 1,721,354 | -0.29(-0.61%) |
Mar 15, 2005 | 47.99 | 48.17 | 47.45 | 47.58 | 665,818 | -0.29(-0.60%) |
Mar 14, 2005 | 47.64 | 47.86 | 47.47 | 47.86 | 614,173 | +0.46(+0.97%) |
Mar 11, 2005 | 47.59 | 47.82 | 47.26 | 47.41 | 1,047,591 | -0.07(-0.14%) |
Mar 10, 2005 | 47.66 | 47.81 | 47.29 | 47.47 | 903,780 | -0.21(-0.45%) |
Mar 09, 2005 | 48.02 | 48.18 | 47.69 | 47.69 | 1,606,544 | -0.49(-1.02%) |
Mar 08, 2005 | 48.62 | 48.73 | 48.17 | 48.18 | 937,151 | -0.50(-1.02%) |
Mar 07, 2005 | 48.76 | 48.96 | 48.62 | 48.68 | 1,191,004 | -0.08(-0.15%) |
Mar 04, 2005 | 48.37 | 48.81 | 48.21 | 48.75 | 1,230,730 | +0.67(+1.40%) |
Mar 03, 2005 | 48.05 | 48.28 | 47.73 | 48.08 | 1,324,088 | +0.17(+0.35%) |
Mar 02, 2005 | 47.88 | 48.34 | 47.75 | 47.91 | 703,161 | -0.21(-0.43%) |