Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 48.01 | 48.17 | 47.78 | 47.78 | 5,353,106 | -0.21(-0.43%) |
May 27, 2005 | 47.96 | 48.28 | 47.96 | 47.99 | 2,425,019 | +0.00(+0.00%) |
May 26, 2005 | 48.50 | 48.50 | 47.72 | 47.99 | 4,894,795 | -0.05(-0.10%) |
May 25, 2005 | 48.74 | 48.74 | 47.99 | 48.04 | 4,154,472 | -0.70(-1.45%) |
May 24, 2005 | 48.70 | 48.92 | 48.59 | 48.74 | 3,631,032 | -0.21(-0.43%) |
May 23, 2005 | 48.19 | 49.39 | 48.06 | 48.95 | 4,752,345 | +0.92(+1.91%) |
May 20, 2005 | 48.50 | 48.50 | 47.59 | 48.04 | 5,558,760 | -0.50(-1.03%) |
May 19, 2005 | 48.69 | 48.74 | 48.35 | 48.54 | 3,516,174 | -0.15(-0.31%) |
May 18, 2005 | 47.99 | 48.88 | 47.84 | 48.69 | 3,605,045 | +0.68(+1.42%) |
May 17, 2005 | 47.41 | 48.09 | 47.22 | 48.01 | 3,872,941 | +0.37(+0.77%) |
May 16, 2005 | 47.36 | 47.78 | 47.17 | 47.64 | 3,098,930 | +0.50(+1.07%) |
May 13, 2005 | 47.42 | 47.55 | 46.81 | 47.13 | 4,096,562 | -0.11(-0.22%) |
May 12, 2005 | 48.15 | 48.16 | 47.16 | 47.24 | 3,804,603 | -0.75(-1.57%) |
May 11, 2005 | 47.87 | 48.05 | 47.38 | 47.99 | 4,501,614 | +0.24(+0.50%) |
May 10, 2005 | 48.36 | 48.36 | 47.37 | 47.76 | 6,203,154 | -0.70(-1.44%) |
May 09, 2005 | 48.11 | 48.45 | 47.88 | 48.45 | 3,706,749 | +0.25(+0.52%) |
May 06, 2005 | 48.36 | 48.77 | 48.11 | 48.21 | 3,667,447 | -0.09(-0.18%) |
May 05, 2005 | 48.22 | 48.59 | 48.06 | 48.29 | 4,171,155 | +0.07(+0.16%) |
May 04, 2005 | 47.81 | 48.39 | 47.49 | 48.22 | 4,833,516 | +0.37(+0.77%) |
May 03, 2005 | 47.90 | 48.18 | 47.54 | 47.85 | 5,039,652 | -0.07(-0.16%) |
May 02, 2005 | 47.67 | 48.09 | 47.53 | 47.93 | 4,547,012 | +0.26(+0.54%) |
Apr 29, 2005 | 47.20 | 47.75 | 46.72 | 47.67 | 4,741,598 | +0.77(+1.65%) |
Apr 28, 2005 | 47.31 | 47.39 | 46.82 | 46.90 | 5,154,831 | -0.85(-1.79%) |
Apr 27, 2005 | 47.30 | 47.90 | 46.92 | 47.75 | 4,411,781 | +0.29(+0.62%) |
Apr 26, 2005 | 48.32 | 48.52 | 47.46 | 47.46 | 4,371,195 | -0.86(-1.78%) |
Apr 25, 2005 | 48.42 | 48.77 | 48.13 | 48.32 | 3,948,337 | +0.28(+0.58%) |
Apr 22, 2005 | 48.57 | 48.57 | 47.61 | 48.04 | 4,356,597 | -0.52(-1.07%) |
Apr 21, 2005 | 47.94 | 48.76 | 47.57 | 48.55 | 5,867,723 | +1.24(+2.62%) |
Apr 20, 2005 | 48.11 | 48.37 | 47.06 | 47.31 | 7,895,230 | -0.64(-1.34%) |
Apr 19, 2005 | 47.69 | 48.75 | 47.69 | 47.96 | 11,469,636 | +0.64(+1.36%) |
Apr 18, 2005 | 49.87 | 49.88 | 46.99 | 47.31 | 21,233,882 | -3.09(-6.13%) |
Apr 15, 2005 | 51.36 | 51.42 | 50.19 | 50.41 | 7,437,401 | -0.95(-1.85%) |
Apr 14, 2005 | 52.30 | 52.32 | 51.22 | 51.35 | 5,143,923 | -1.15(-2.18%) |
Apr 13, 2005 | 52.97 | 53.21 | 52.24 | 52.50 | 3,680,922 | -0.64(-1.21%) |
Apr 12, 2005 | 52.51 | 53.28 | 52.07 | 53.14 | 3,700,814 | +0.49(+0.92%) |
Apr 11, 2005 | 52.83 | 52.91 | 52.48 | 52.66 | 2,547,417 | -0.05(-0.09%) |
Apr 08, 2005 | 52.99 | 53.21 | 52.68 | 52.71 | 2,664,040 | -0.38(-0.72%) |
Apr 07, 2005 | 53.05 | 53.24 | 52.86 | 53.09 | 3,419,924 | +0.21(+0.40%) |
Apr 06, 2005 | 52.99 | 53.37 | 52.84 | 52.87 | 3,743,324 | +0.22(+0.41%) |
Apr 05, 2005 | 52.79 | 52.99 | 52.27 | 52.66 | 4,593,052 | -0.14(-0.27%) |
Apr 04, 2005 | 53.13 | 53.25 | 52.72 | 52.80 | 3,928,124 | -0.26(-0.49%) |
Apr 01, 2005 | 53.61 | 53.74 | 53.03 | 53.06 | 3,679,478 | -0.36(-0.67%) |
Mar 31, 2005 | 53.58 | 53.98 | 53.34 | 53.42 | 4,185,914 | -0.18(-0.34%) |
Mar 30, 2005 | 52.89 | 53.66 | 52.89 | 53.60 | 3,206,730 | +0.83(+1.57%) |
Mar 29, 2005 | 53.10 | 53.65 | 52.74 | 52.77 | 4,415,791 | -0.32(-0.61%) |
Mar 28, 2005 | 53.17 | 53.46 | 53.06 | 53.09 | 2,504,586 | -0.07(-0.13%) |
Mar 24, 2005 | 53.14 | 53.39 | 52.92 | 53.16 | 2,957,442 | +0.13(+0.25%) |
Mar 23, 2005 | 53.08 | 53.30 | 52.75 | 53.03 | 3,795,941 | -0.19(-0.36%) |
Mar 22, 2005 | 53.29 | 54.05 | 53.20 | 53.22 | 3,347,416 | -0.18(-0.34%) |
Mar 21, 2005 | 53.61 | 53.73 | 53.18 | 53.40 | 2,719,544 | -0.31(-0.57%) |
Mar 18, 2005 | 53.86 | 54.26 | 53.34 | 53.71 | 8,445,781 | +0.12(+0.22%) |
Mar 17, 2005 | 53.53 | 53.90 | 53.26 | 53.59 | 3,201,597 | -0.02(-0.03%) |
Mar 16, 2005 | 53.39 | 54.17 | 53.39 | 53.61 | 4,425,737 | +0.09(+0.16%) |
Mar 15, 2005 | 53.61 | 54.08 | 53.52 | 53.52 | 3,528,045 | -0.02(-0.05%) |
Mar 14, 2005 | 53.45 | 53.92 | 53.15 | 53.55 | 4,138,270 | +0.17(+0.32%) |
Mar 11, 2005 | 54.02 | 54.23 | 53.30 | 53.38 | 3,843,905 | -0.64(-1.18%) |
Mar 10, 2005 | 53.67 | 54.10 | 53.14 | 54.02 | 4,048,116 | +0.33(+0.62%) |
Mar 09, 2005 | 53.73 | 54.12 | 53.64 | 53.69 | 4,112,764 | -0.16(-0.30%) |
Mar 08, 2005 | 53.87 | 54.15 | 53.67 | 53.85 | 4,326,439 | -0.21(-0.38%) |
Mar 07, 2005 | 53.90 | 54.51 | 53.83 | 54.05 | 5,806,925 | +0.16(+0.29%) |
Mar 04, 2005 | 53.12 | 54.03 | 53.06 | 53.90 | 4,662,993 | +0.97(+1.84%) |
Mar 03, 2005 | 52.97 | 52.97 | 52.06 | 52.92 | 3,870,695 | +0.21(+0.40%) |
Mar 02, 2005 | 52.61 | 53.05 | 52.38 | 52.71 | 3,500,934 | +0.06(+0.11%) |