Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 46.26 | 46.53 | 46.05 | 46.43 | 114,700 | +0.25(+0.54%) |
May 27, 2005 | 46.24 | 46.31 | 46.00 | 46.18 | 42,300 | +0.01(+0.02%) |
May 26, 2005 | 45.94 | 46.24 | 45.89 | 46.17 | 159,300 | +0.49(+1.07%) |
May 25, 2005 | 45.85 | 45.85 | 45.43 | 45.68 | 47,400 | -0.23(-0.50%) |
May 24, 2005 | 45.76 | 45.94 | 45.65 | 45.91 | 66,000 | +0.20(+0.44%) |
May 23, 2005 | 45.73 | 45.98 | 45.63 | 45.71 | 58,800 | +0.08(+0.18%) |
May 20, 2005 | 45.52 | 45.63 | 45.23 | 45.63 | 123,900 | +0.11(+0.24%) |
May 19, 2005 | 45.51 | 45.67 | 45.41 | 45.52 | 54,600 | +0.14(+0.31%) |
May 18, 2005 | 44.89 | 45.47 | 44.83 | 45.38 | 62,500 | +0.68(+1.52%) |
May 17, 2005 | 44.25 | 44.71 | 44.06 | 44.70 | 20,100 | +0.38(+0.86%) |
May 16, 2005 | 43.81 | 44.32 | 43.81 | 44.32 | 47,300 | +0.56(+1.28%) |
May 13, 2005 | 43.56 | 43.97 | 43.40 | 43.76 | 16,000 | +0.26(+0.60%) |
May 12, 2005 | 43.80 | 43.97 | 43.30 | 43.50 | 7,500 | -0.42(-0.96%) |
May 11, 2005 | 43.95 | 43.97 | 43.48 | 43.92 | 7,600 | +0.34(+0.78%) |
May 10, 2005 | 43.89 | 43.97 | 43.58 | 43.58 | 5,900 | -0.52(-1.18%) |
May 09, 2005 | 43.65 | 44.10 | 43.65 | 44.10 | 3,300 | +0.47(+1.08%) |
May 06, 2005 | 43.59 | 43.82 | 43.49 | 43.63 | 5,900 | +0.30(+0.69%) |
May 05, 2005 | 43.53 | 43.64 | 43.24 | 43.33 | 14,200 | -0.15(-0.34%) |
May 04, 2005 | 43.18 | 43.52 | 43.11 | 43.48 | 16,500 | +0.67(+1.57%) |
May 03, 2005 | 42.95 | 43.14 | 42.75 | 42.81 | 13,800 | +0.12(+0.28%) |
May 02, 2005 | 42.67 | 42.76 | 42.39 | 42.69 | 5,100 | +0.48(+1.14%) |
Apr 29, 2005 | 42.24 | 42.37 | 41.60 | 42.21 | 78,200 | +0.21(+0.50%) |
Apr 28, 2005 | 42.43 | 42.48 | 42.00 | 42.00 | 13,200 | -0.80(-1.87%) |
Apr 27, 2005 | 42.52 | 42.80 | 42.41 | 42.80 | 4,700 | -0.11(-0.26%) |
Apr 26, 2005 | 43.14 | 43.50 | 42.86 | 42.91 | 9,700 | -0.30(-0.69%) |
Apr 25, 2005 | 42.96 | 43.31 | 42.87 | 43.21 | 8,500 | +0.61(+1.43%) |
Apr 22, 2005 | 43.24 | 43.24 | 42.57 | 42.60 | 26,900 | -0.77(-1.78%) |
Apr 21, 2005 | 42.79 | 43.37 | 42.68 | 43.37 | 4,700 | +1.11(+2.63%) |
Apr 20, 2005 | 42.86 | 42.96 | 42.08 | 42.26 | 20,200 | -0.57(-1.33%) |
Apr 19, 2005 | 42.33 | 42.83 | 42.33 | 42.83 | 9,200 | +0.70(+1.66%) |
Apr 18, 2005 | 42.10 | 42.33 | 42.01 | 42.13 | 12,600 | -0.25(-0.59%) |
Apr 15, 2005 | 42.65 | 42.85 | 42.25 | 42.38 | 10,400 | -1.01(-2.33%) |
Apr 14, 2005 | 43.91 | 43.91 | 43.28 | 43.39 | 35,500 | -0.61(-1.39%) |
Apr 13, 2005 | 44.70 | 44.70 | 43.97 | 44.00 | 10,300 | -0.86(-1.92%) |
Apr 12, 2005 | 44.30 | 44.89 | 44.03 | 44.86 | 7,700 | +0.31(+0.70%) |
Apr 11, 2005 | 44.68 | 44.68 | 44.45 | 44.55 | 9,900 | +0.04(+0.09%) |
Apr 08, 2005 | 44.85 | 44.93 | 44.51 | 44.51 | 7,600 | -0.28(-0.63%) |
Apr 07, 2005 | 44.61 | 44.90 | 44.61 | 44.79 | 11,400 | +0.07(+0.16%) |
Apr 06, 2005 | 44.80 | 45.06 | 44.61 | 44.72 | 9,400 | +0.12(+0.27%) |
Apr 05, 2005 | 44.50 | 44.68 | 44.49 | 44.60 | 5,500 | +0.10(+0.22%) |
Apr 04, 2005 | 44.06 | 44.56 | 43.89 | 44.50 | 9,400 | +0.40(+0.91%) |
Apr 01, 2005 | 44.51 | 44.73 | 43.87 | 44.10 | 18,700 | -0.11(-0.25%) |
Mar 31, 2005 | 44.18 | 44.30 | 44.16 | 44.21 | 41,100 | +0.09(+0.20%) |
Mar 30, 2005 | 43.85 | 44.12 | 43.77 | 44.12 | 14,600 | +0.85(+1.96%) |
Mar 29, 2005 | 43.74 | 43.84 | 43.27 | 43.27 | 4,300 | -0.71(-1.61%) |
Mar 28, 2005 | 44.18 | 44.22 | 43.88 | 43.98 | 5,600 | -0.02(-0.05%) |
Mar 24, 2005 | 43.84 | 44.10 | 43.84 | 44.00 | 4,800 | +0.27(+0.62%) |
Mar 23, 2005 | 43.61 | 43.87 | 43.61 | 43.73 | 8,800 | -0.07(-0.16%) |
Mar 22, 2005 | 44.15 | 44.24 | 43.75 | 43.80 | 6,300 | -0.11(-0.25%) |
Mar 21, 2005 | 43.98 | 43.98 | 43.59 | 43.91 | 11,500 | -0.07(-0.16%) |
Mar 18, 2005 | 43.84 | 43.98 | 43.73 | 43.98 | 2,300 | -0.05(-0.11%) |
Mar 17, 2005 | 43.87 | 44.05 | 43.71 | 44.03 | 9,000 | +0.16(+0.36%) |
Mar 16, 2005 | 44.20 | 44.20 | 43.76 | 43.87 | 31,800 | -0.46(-1.04%) |
Mar 15, 2005 | 44.58 | 44.63 | 44.29 | 44.33 | 2,800 | -0.05(-0.11%) |
Mar 14, 2005 | 44.37 | 44.47 | 44.26 | 44.38 | 4,600 | +0.19(+0.43%) |
Mar 11, 2005 | 44.41 | 44.57 | 43.94 | 44.19 | 2,500 | +0.08(+0.18%) |
Mar 10, 2005 | 44.42 | 44.42 | 43.91 | 44.11 | 13,200 | -0.30(-0.68%) |
Mar 09, 2005 | 44.57 | 44.71 | 44.41 | 44.41 | 32,700 | -0.20(-0.45%) |
Mar 08, 2005 | 44.74 | 44.91 | 44.61 | 44.61 | 3,700 | -0.13(-0.29%) |
Mar 07, 2005 | 44.42 | 45.00 | 44.42 | 44.74 | 8,300 | +0.36(+0.81%) |
Mar 04, 2005 | 44.37 | 44.60 | 44.24 | 44.38 | 6,300 | +0.33(+0.75%) |
Mar 03, 2005 | 44.04 | 44.27 | 43.88 | 44.05 | 5,100 | -0.02(-0.05%) |
Mar 02, 2005 | 43.78 | 44.30 | 43.78 | 44.07 | 2,500 | +0.03(+0.07%) |