Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 50.37 | 51.41 | 50.32 | 50.84 | 170,248 | +0.70(+1.40%) |
May 27, 2005 | 50.32 | 50.32 | 49.64 | 50.14 | 83,953 | +0.00(+0.00%) |
May 26, 2005 | 50.32 | 50.43 | 49.90 | 50.14 | 109,094 | -0.09(-0.18%) |
May 25, 2005 | 50.59 | 50.64 | 49.99 | 50.23 | 103,353 | -0.36(-0.71%) |
May 24, 2005 | 51.18 | 51.18 | 49.74 | 50.59 | 181,843 | -0.59(-1.16%) |
May 23, 2005 | 50.95 | 51.84 | 50.86 | 51.18 | 88,022 | +0.30(+0.60%) |
May 20, 2005 | 50.55 | 51.04 | 50.10 | 50.87 | 74,142 | +0.32(+0.64%) |
May 19, 2005 | 50.32 | 50.87 | 50.14 | 50.55 | 92,092 | +0.32(+0.64%) |
May 18, 2005 | 50.12 | 50.46 | 49.71 | 50.23 | 99,004 | +0.54(+1.08%) |
May 17, 2005 | 49.37 | 49.74 | 48.61 | 49.69 | 87,130 | +0.32(+0.65%) |
May 16, 2005 | 48.25 | 49.37 | 48.25 | 49.37 | 203,863 | +1.24(+2.57%) |
May 13, 2005 | 48.79 | 48.81 | 47.90 | 48.13 | 168,464 | -0.48(-1.00%) |
May 12, 2005 | 48.43 | 49.24 | 48.09 | 48.61 | 162,666 | +0.50(+1.04%) |
May 11, 2005 | 48.79 | 48.79 | 46.87 | 48.11 | 116,230 | -0.91(-1.87%) |
May 10, 2005 | 49.15 | 49.24 | 48.60 | 49.03 | 140,981 | -0.09(-0.18%) |
May 09, 2005 | 48.25 | 49.46 | 48.02 | 49.12 | 109,429 | +1.11(+2.32%) |
May 06, 2005 | 48.72 | 48.88 | 47.99 | 48.00 | 65,947 | -0.70(-1.44%) |
May 05, 2005 | 48.88 | 49.12 | 48.45 | 48.70 | 107,979 | -0.18(-0.37%) |
May 04, 2005 | 47.54 | 49.12 | 46.93 | 48.88 | 227,499 | +1.63(+3.45%) |
May 03, 2005 | 47.45 | 47.93 | 47.02 | 47.25 | 179,056 | -0.47(-0.98%) |
May 02, 2005 | 48.70 | 48.86 | 47.18 | 47.72 | 232,070 | -0.72(-1.48%) |
Apr 29, 2005 | 47.88 | 48.43 | 47.63 | 48.43 | 109,150 | +0.56(+1.16%) |
Apr 28, 2005 | 47.81 | 48.43 | 47.39 | 47.88 | 83,507 | +0.07(+0.15%) |
Apr 27, 2005 | 47.18 | 47.84 | 46.87 | 47.81 | 87,409 | +0.27(+0.57%) |
Apr 26, 2005 | 47.32 | 47.79 | 46.95 | 47.54 | 158,764 | +0.00(+0.00%) |
Apr 25, 2005 | 47.20 | 47.72 | 46.98 | 47.54 | 112,439 | +0.70(+1.49%) |
Apr 22, 2005 | 46.82 | 47.48 | 46.68 | 46.84 | 122,195 | -0.25(-0.53%) |
Apr 21, 2005 | 47.54 | 47.86 | 46.73 | 47.09 | 186,804 | -0.02(-0.04%) |
Apr 20, 2005 | 47.90 | 47.90 | 46.68 | 47.11 | 95,381 | -1.06(-2.20%) |
Apr 19, 2005 | 47.90 | 48.16 | 47.72 | 48.16 | 187,808 | +0.54(+1.13%) |
Apr 18, 2005 | 48.52 | 48.60 | 47.36 | 47.63 | 133,288 | -0.63(-1.30%) |
Apr 15, 2005 | 48.42 | 49.15 | 47.64 | 48.25 | 113,443 | -0.13(-0.26%) |
Apr 14, 2005 | 49.15 | 49.33 | 48.25 | 48.38 | 161,886 | -0.68(-1.39%) |
Apr 13, 2005 | 49.60 | 50.08 | 48.94 | 49.06 | 185,020 | -0.41(-0.83%) |
Apr 12, 2005 | 48.86 | 49.87 | 48.49 | 49.47 | 182,735 | +0.61(+1.25%) |
Apr 11, 2005 | 49.01 | 49.35 | 48.31 | 48.86 | 172,255 | -0.20(-0.40%) |
Apr 08, 2005 | 48.63 | 49.10 | 47.99 | 49.06 | 184,352 | +0.45(+0.92%) |
Apr 07, 2005 | 47.70 | 48.79 | 47.09 | 48.61 | 209,381 | +0.91(+1.92%) |
Apr 06, 2005 | 46.68 | 47.70 | 46.68 | 47.70 | 185,466 | +1.02(+2.19%) |
Apr 05, 2005 | 46.59 | 46.80 | 46.26 | 46.68 | 110,377 | +0.09(+0.19%) |
Apr 04, 2005 | 46.64 | 46.64 | 45.40 | 46.59 | 119,686 | +0.29(+0.62%) |
Apr 01, 2005 | 46.77 | 47.09 | 45.73 | 46.30 | 128,383 | -0.11(-0.23%) |
Mar 31, 2005 | 46.64 | 47.09 | 46.25 | 46.41 | 65,111 | -0.23(-0.50%) |
Mar 30, 2005 | 46.28 | 46.86 | 46.14 | 46.64 | 96,440 | +0.50(+1.09%) |
Mar 29, 2005 | 46.66 | 46.87 | 45.92 | 46.14 | 64,219 | -0.52(-1.12%) |
Mar 28, 2005 | 46.46 | 46.82 | 46.25 | 46.66 | 165,565 | +0.13(+0.27%) |
Mar 24, 2005 | 46.69 | 46.82 | 46.39 | 46.53 | 101,903 | -0.04(-0.08%) |
Mar 23, 2005 | 46.53 | 46.91 | 45.35 | 46.57 | 178,219 | +0.04(+0.08%) |
Mar 22, 2005 | 47.72 | 48.00 | 46.51 | 46.53 | 96,106 | -1.06(-2.22%) |
Mar 21, 2005 | 47.72 | 48.09 | 47.05 | 47.59 | 76,985 | -0.38(-0.79%) |
Mar 18, 2005 | 49.51 | 49.51 | 47.97 | 47.97 | 161,886 | -1.15(-2.34%) |
Mar 17, 2005 | 48.54 | 49.60 | 48.52 | 49.12 | 87,298 | +0.57(+1.18%) |
Mar 16, 2005 | 49.15 | 49.19 | 48.18 | 48.54 | 89,472 | -0.39(-0.81%) |
Mar 15, 2005 | 49.33 | 49.69 | 48.47 | 48.94 | 144,214 | +0.00(+0.00%) |
Mar 14, 2005 | 48.42 | 48.94 | 48.18 | 48.94 | 99,227 | +0.70(+1.45%) |
Mar 11, 2005 | 49.24 | 49.40 | 47.99 | 48.24 | 131,281 | -1.00(-2.04%) |
Mar 10, 2005 | 48.81 | 49.24 | 48.54 | 49.24 | 88,636 | +0.45(+0.92%) |
Mar 09, 2005 | 50.77 | 50.77 | 48.79 | 48.79 | 119,798 | -2.01(-3.95%) |
Mar 08, 2005 | 51.12 | 51.21 | 50.41 | 50.80 | 93,374 | -0.16(-0.32%) |
Mar 07, 2005 | 51.04 | 51.95 | 50.78 | 50.96 | 92,482 | +0.13(+0.25%) |
Mar 04, 2005 | 50.95 | 51.38 | 50.77 | 50.84 | 84,789 | +0.29(+0.57%) |
Mar 03, 2005 | 50.23 | 50.86 | 49.83 | 50.55 | 90,921 | +0.14(+0.28%) |
Mar 02, 2005 | 50.41 | 51.27 | 50.01 | 50.41 | 134,124 | +0.39(+0.79%) |