Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 50.36 | 50.45 | 50.17 | 50.18 | 139,863 | -0.30(-0.59%) |
May 27, 2005 | 50.42 | 50.48 | 50.30 | 50.48 | 67,298 | +0.09(+0.17%) |
May 26, 2005 | 50.21 | 50.43 | 50.20 | 50.39 | 151,807 | +0.32(+0.64%) |
May 25, 2005 | 50.22 | 50.22 | 49.87 | 50.07 | 132,799 | -0.16(-0.33%) |
May 24, 2005 | 50.14 | 50.28 | 50.07 | 50.24 | 256,352 | -0.05(-0.11%) |
May 23, 2005 | 50.07 | 50.35 | 50.03 | 50.29 | 1,186,334 | +0.30(+0.61%) |
May 20, 2005 | 50.04 | 50.10 | 49.85 | 49.99 | 282,680 | -0.11(-0.22%) |
May 19, 2005 | 49.96 | 50.13 | 49.83 | 50.10 | 153,348 | +0.19(+0.37%) |
May 18, 2005 | 49.55 | 49.95 | 49.45 | 49.91 | 198,300 | +0.62(+1.26%) |
May 17, 2005 | 48.78 | 49.36 | 48.74 | 49.29 | 245,820 | +0.31(+0.64%) |
May 16, 2005 | 48.59 | 49.01 | 48.52 | 48.98 | 118,158 | +0.47(+0.96%) |
May 13, 2005 | 48.82 | 48.87 | 48.13 | 48.51 | 87,591 | -0.22(-0.45%) |
May 12, 2005 | 49.19 | 49.29 | 48.62 | 48.73 | 101,205 | -0.47(-0.95%) |
May 11, 2005 | 48.98 | 49.20 | 48.62 | 49.19 | 151,807 | +0.29(+0.59%) |
May 10, 2005 | 49.29 | 49.29 | 48.83 | 48.90 | 288,717 | -0.58(-1.16%) |
May 09, 2005 | 49.17 | 49.48 | 49.09 | 49.48 | 96,581 | +0.35(+0.71%) |
May 06, 2005 | 49.44 | 49.44 | 49.11 | 49.13 | 99,535 | -0.02(-0.03%) |
May 05, 2005 | 49.36 | 49.41 | 48.93 | 49.15 | 136,138 | -0.12(-0.24%) |
May 04, 2005 | 48.86 | 49.29 | 48.70 | 49.26 | 138,450 | +0.58(+1.18%) |
May 03, 2005 | 48.69 | 48.89 | 48.50 | 48.69 | 166,192 | +0.02(+0.05%) |
May 02, 2005 | 48.66 | 48.72 | 48.38 | 48.66 | 121,625 | +0.16(+0.32%) |
Apr 29, 2005 | 48.17 | 48.51 | 47.74 | 48.51 | 208,831 | +0.62(+1.30%) |
Apr 28, 2005 | 48.32 | 48.38 | 47.88 | 47.88 | 167,476 | -0.53(-1.09%) |
Apr 27, 2005 | 48.27 | 48.58 | 47.95 | 48.41 | 205,235 | +0.06(+0.13%) |
Apr 26, 2005 | 48.55 | 48.87 | 48.29 | 48.35 | 187,640 | -0.39(-0.80%) |
Apr 25, 2005 | 48.55 | 48.75 | 48.45 | 48.74 | 275,103 | +0.39(+0.81%) |
Apr 22, 2005 | 48.40 | 48.55 | 47.85 | 48.35 | 191,236 | -0.22(-0.45%) |
Apr 21, 2005 | 48.17 | 48.62 | 47.95 | 48.57 | 192,135 | +0.92(+1.93%) |
Apr 20, 2005 | 48.43 | 48.43 | 47.56 | 47.65 | 236,188 | -0.69(-1.42%) |
Apr 19, 2005 | 48.24 | 48.40 | 48.11 | 48.34 | 211,529 | +0.35(+0.73%) |
Apr 18, 2005 | 47.95 | 48.09 | 47.68 | 47.99 | 299,120 | +0.15(+0.31%) |
Apr 15, 2005 | 48.54 | 48.61 | 47.78 | 47.84 | 273,562 | -0.67(-1.38%) |
Apr 14, 2005 | 49.13 | 49.13 | 48.51 | 48.51 | 194,190 | -0.64(-1.30%) |
Apr 13, 2005 | 49.61 | 49.63 | 49.03 | 49.15 | 100,177 | -0.52(-1.05%) |
Apr 12, 2005 | 49.36 | 49.75 | 48.98 | 49.67 | 265,085 | +0.25(+0.50%) |
Apr 11, 2005 | 49.61 | 49.61 | 49.33 | 49.42 | 620,716 | +0.06(+0.13%) |
Apr 08, 2005 | 49.91 | 49.91 | 49.36 | 49.36 | 136,781 | -0.49(-0.98%) |
Apr 07, 2005 | 49.55 | 49.89 | 49.52 | 49.85 | 153,991 | +0.33(+0.66%) |
Apr 06, 2005 | 49.61 | 49.78 | 49.47 | 49.52 | 250,058 | +0.06(+0.13%) |
Apr 05, 2005 | 49.36 | 49.52 | 49.24 | 49.46 | 193,034 | +0.23(+0.47%) |
Apr 04, 2005 | 49.13 | 49.31 | 48.85 | 49.22 | 99,021 | +0.05(+0.11%) |
Apr 01, 2005 | 49.68 | 49.79 | 48.94 | 49.17 | 1,229,745 | -0.25(-0.50%) |
Mar 31, 2005 | 49.33 | 49.54 | 49.32 | 49.42 | 184,943 | +0.02(+0.05%) |
Mar 30, 2005 | 48.89 | 49.40 | 48.88 | 49.40 | 174,283 | +0.67(+1.37%) |
Mar 29, 2005 | 49.04 | 49.29 | 48.65 | 48.73 | 305,413 | -0.40(-0.81%) |
Mar 28, 2005 | 49.19 | 49.29 | 49.10 | 49.12 | 239,784 | +0.07(+0.14%) |
Mar 24, 2005 | 49.18 | 49.33 | 49.05 | 49.05 | 243,894 | -0.34(-0.69%) |
Mar 23, 2005 | 49.38 | 49.51 | 49.19 | 49.40 | 169,531 | +0.04(+0.08%) |
Mar 22, 2005 | 49.96 | 50.10 | 49.36 | 49.36 | 329,301 | -0.48(-0.97%) |
Mar 21, 2005 | 50.10 | 50.10 | 49.64 | 49.84 | 73,977 | -0.19(-0.39%) |
Mar 18, 2005 | 50.22 | 50.22 | 49.78 | 50.03 | 960,549 | -0.07(-0.14%) |
Mar 17, 2005 | 50.07 | 50.23 | 49.95 | 50.10 | 152,835 | +0.06(+0.12%) |
Mar 16, 2005 | 50.35 | 50.35 | 49.92 | 50.04 | 184,558 | -0.44(-0.88%) |
Mar 15, 2005 | 50.98 | 50.99 | 50.45 | 50.49 | 129,460 | -0.34(-0.67%) |
Mar 14, 2005 | 50.65 | 50.83 | 50.46 | 50.83 | 115,718 | +0.31(+0.62%) |
Mar 11, 2005 | 50.80 | 50.98 | 50.36 | 50.52 | 161,568 | -0.26(-0.52%) |
Mar 10, 2005 | 50.84 | 50.87 | 50.50 | 50.78 | 291,671 | +0.07(+0.14%) |
Mar 09, 2005 | 51.16 | 51.24 | 50.71 | 50.71 | 148,596 | -0.53(-1.03%) |
Mar 08, 2005 | 51.39 | 51.50 | 51.18 | 51.24 | 154,119 | -0.26(-0.51%) |
Mar 07, 2005 | 51.27 | 51.64 | 51.27 | 51.51 | 164,265 | +0.18(+0.35%) |
Mar 04, 2005 | 51.00 | 51.44 | 51.00 | 51.33 | 310,679 | +0.51(+1.00%) |
Mar 03, 2005 | 51.05 | 51.08 | 50.59 | 50.82 | 219,748 | -0.03(-0.06%) |
Mar 02, 2005 | 50.69 | 51.07 | 50.59 | 50.85 | 178,650 | +0.00(+0.00%) |