Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 47.66 | 48.20 | 47.63 | 47.76 | 389,736 | +0.07(+0.15%) |
May 27, 2005 | 47.60 | 48.07 | 47.59 | 47.69 | 268,324 | +0.00(+0.00%) |
May 26, 2005 | 47.54 | 47.75 | 47.07 | 47.69 | 347,478 | +0.28(+0.59%) |
May 25, 2005 | 48.01 | 48.01 | 47.26 | 47.41 | 201,665 | -0.92(-1.90%) |
May 24, 2005 | 48.35 | 48.62 | 47.86 | 48.33 | 261,900 | -0.24(-0.49%) |
May 23, 2005 | 47.47 | 48.75 | 47.40 | 48.57 | 610,023 | +1.22(+2.58%) |
May 20, 2005 | 48.02 | 48.02 | 46.94 | 47.35 | 410,870 | -0.74(-1.54%) |
May 19, 2005 | 48.65 | 48.85 | 47.92 | 48.09 | 276,874 | -0.64(-1.31%) |
May 18, 2005 | 48.00 | 48.95 | 47.95 | 48.73 | 415,600 | +0.75(+1.56%) |
May 17, 2005 | 47.50 | 48.19 | 47.29 | 47.98 | 314,170 | +0.60(+1.27%) |
May 16, 2005 | 46.53 | 47.67 | 46.28 | 47.38 | 317,289 | +0.89(+1.91%) |
May 13, 2005 | 46.55 | 46.80 | 45.96 | 46.49 | 333,567 | -0.01(-0.02%) |
May 12, 2005 | 47.25 | 47.65 | 46.28 | 46.50 | 339,907 | -1.07(-2.25%) |
May 11, 2005 | 47.10 | 47.58 | 46.60 | 47.57 | 280,839 | +0.36(+0.76%) |
May 10, 2005 | 47.90 | 48.09 | 47.02 | 47.21 | 278,379 | -0.86(-1.79%) |
May 09, 2005 | 47.36 | 48.11 | 47.17 | 48.07 | 204,408 | +0.54(+1.14%) |
May 06, 2005 | 48.09 | 48.25 | 47.15 | 47.53 | 214,576 | -0.34(-0.71%) |
May 05, 2005 | 48.00 | 48.23 | 47.21 | 47.87 | 397,275 | -0.13(-0.27%) |
May 04, 2005 | 47.28 | 48.30 | 47.28 | 48.00 | 736,126 | +0.59(+1.24%) |
May 03, 2005 | 47.80 | 48.17 | 47.28 | 47.41 | 456,372 | -0.35(-0.73%) |
May 02, 2005 | 47.00 | 48.10 | 46.80 | 47.76 | 511,032 | +0.36(+0.76%) |
Apr 29, 2005 | 46.80 | 47.51 | 45.99 | 47.40 | 600,713 | +0.52(+1.11%) |
Apr 28, 2005 | 46.95 | 47.32 | 46.32 | 46.88 | 448,319 | -0.08(-0.17%) |
Apr 27, 2005 | 46.30 | 47.36 | 46.11 | 46.96 | 376,269 | +0.65(+1.40%) |
Apr 26, 2005 | 46.21 | 46.78 | 46.21 | 46.31 | 519,105 | -0.19(-0.41%) |
Apr 25, 2005 | 46.60 | 47.00 | 46.29 | 46.50 | 420,949 | -0.09(-0.19%) |
Apr 22, 2005 | 47.36 | 47.36 | 45.10 | 46.59 | 713,961 | -0.99(-2.08%) |
Apr 21, 2005 | 47.11 | 47.89 | 46.63 | 47.58 | 349,015 | +0.55(+1.17%) |
Apr 20, 2005 | 47.50 | 47.79 | 46.85 | 47.03 | 478,956 | -0.75(-1.57%) |
Apr 19, 2005 | 47.00 | 47.85 | 47.00 | 47.78 | 473,039 | +0.69(+1.47%) |
Apr 18, 2005 | 46.36 | 47.55 | 46.00 | 47.09 | 684,252 | +0.67(+1.44%) |
Apr 15, 2005 | 46.43 | 46.95 | 46.18 | 46.42 | 555,580 | -0.01(-0.02%) |
Apr 14, 2005 | 46.11 | 46.89 | 45.90 | 46.43 | 591,123 | +0.16(+0.35%) |
Apr 13, 2005 | 45.15 | 46.69 | 45.15 | 46.27 | 1,244,125 | +2.41(+5.49%) |
Apr 12, 2005 | 43.15 | 44.31 | 42.91 | 43.86 | 1,014,078 | +0.60(+1.39%) |
Apr 11, 2005 | 43.57 | 43.62 | 43.12 | 43.26 | 87,323 | -0.22(-0.51%) |
Apr 08, 2005 | 43.95 | 44.07 | 43.46 | 43.48 | 132,491 | -0.66(-1.50%) |
Apr 07, 2005 | 43.65 | 44.31 | 43.65 | 44.14 | 209,485 | +0.34(+0.78%) |
Apr 06, 2005 | 43.81 | 44.17 | 43.67 | 43.80 | 240,767 | +0.11(+0.25%) |
Apr 05, 2005 | 43.48 | 44.10 | 43.45 | 43.69 | 381,172 | +0.07(+0.16%) |
Apr 04, 2005 | 43.39 | 43.62 | 42.85 | 43.62 | 325,855 | +0.13(+0.30%) |
Apr 01, 2005 | 44.00 | 44.50 | 42.97 | 43.49 | 357,189 | -0.57(-1.29%) |
Mar 31, 2005 | 44.40 | 44.48 | 44.00 | 44.06 | 534,057 | -0.33(-0.74%) |
Mar 30, 2005 | 43.80 | 44.40 | 43.78 | 44.39 | 313,579 | +0.66(+1.51%) |
Mar 29, 2005 | 43.85 | 44.20 | 43.55 | 43.73 | 395,459 | -0.18(-0.41%) |
Mar 28, 2005 | 43.34 | 44.08 | 43.31 | 43.91 | 325,766 | +0.46(+1.06%) |
Mar 24, 2005 | 43.07 | 43.65 | 43.00 | 43.45 | 227,415 | +0.55(+1.28%) |
Mar 23, 2005 | 43.25 | 43.28 | 42.78 | 42.90 | 448,494 | -0.45(-1.04%) |
Mar 22, 2005 | 44.03 | 44.03 | 43.26 | 43.35 | 217,526 | -0.65(-1.48%) |
Mar 21, 2005 | 44.26 | 44.55 | 43.78 | 44.00 | 170,567 | -0.34(-0.77%) |
Mar 18, 2005 | 44.73 | 44.95 | 44.25 | 44.34 | 476,236 | -0.43(-0.96%) |
Mar 17, 2005 | 44.62 | 45.00 | 44.21 | 44.77 | 335,422 | -0.01(-0.02%) |
Mar 16, 2005 | 45.26 | 45.28 | 44.62 | 44.78 | 203,619 | -0.41(-0.91%) |
Mar 15, 2005 | 44.84 | 45.39 | 44.84 | 45.19 | 220,581 | +0.43(+0.96%) |
Mar 14, 2005 | 44.70 | 45.25 | 44.40 | 44.76 | 160,213 | -0.10(-0.22%) |
Mar 11, 2005 | 44.80 | 45.20 | 44.61 | 44.86 | 182,322 | -0.04(-0.09%) |
Mar 10, 2005 | 44.63 | 45.29 | 44.55 | 44.90 | 277,543 | +0.17(+0.38%) |
Mar 09, 2005 | 44.91 | 45.08 | 44.46 | 44.73 | 199,689 | -0.39(-0.86%) |
Mar 08, 2005 | 45.69 | 45.74 | 45.04 | 45.12 | 189,972 | -0.38(-0.84%) |
Mar 07, 2005 | 45.52 | 45.74 | 44.99 | 45.50 | 280,790 | +0.19(+0.42%) |
Mar 04, 2005 | 44.57 | 45.64 | 44.30 | 45.31 | 492,931 | +0.85(+1.91%) |
Mar 03, 2005 | 44.51 | 44.55 | 43.85 | 44.46 | 340,848 | +0.02(+0.05%) |
Mar 02, 2005 | 44.54 | 44.79 | 44.20 | 44.44 | 881,814 | -0.18(-0.40%) |