Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 45.76 | 45.95 | 45.15 | 45.29 | 3,794,300 | -0.59(-1.29%) |
May 27, 2005 | 46.00 | 46.04 | 45.61 | 45.88 | 2,016,200 | -0.12(-0.26%) |
May 26, 2005 | 46.08 | 46.18 | 45.83 | 46.00 | 1,996,700 | +0.17(+0.37%) |
May 25, 2005 | 46.45 | 46.45 | 45.41 | 45.83 | 3,338,500 | -0.61(-1.31%) |
May 24, 2005 | 46.20 | 46.54 | 46.02 | 46.44 | 3,210,300 | +0.19(+0.41%) |
May 23, 2005 | 46.15 | 46.50 | 45.92 | 46.25 | 3,273,800 | +0.29(+0.63%) |
May 20, 2005 | 45.70 | 46.03 | 45.23 | 45.96 | 3,497,900 | -0.46(-0.99%) |
May 19, 2005 | 46.78 | 47.02 | 46.11 | 46.42 | 5,285,600 | +0.33(+0.72%) |
May 18, 2005 | 45.00 | 46.30 | 44.84 | 46.09 | 5,007,100 | +1.10(+2.44%) |
May 17, 2005 | 43.80 | 45.02 | 43.52 | 44.99 | 5,253,200 | +1.06(+2.41%) |
May 16, 2005 | 44.40 | 44.65 | 42.88 | 43.93 | 7,250,200 | -1.14(-2.53%) |
May 13, 2005 | 46.22 | 46.35 | 44.55 | 45.07 | 8,044,300 | -1.08(-2.34%) |
May 12, 2005 | 48.12 | 48.13 | 45.94 | 46.15 | 7,346,400 | -1.74(-3.63%) |
May 11, 2005 | 48.15 | 48.43 | 46.90 | 47.89 | 3,803,100 | -0.16(-0.33%) |
May 10, 2005 | 48.32 | 48.44 | 47.85 | 48.05 | 2,855,700 | -0.68(-1.40%) |
May 09, 2005 | 48.75 | 48.94 | 48.24 | 48.73 | 2,840,400 | -0.09(-0.18%) |
May 06, 2005 | 49.25 | 49.50 | 48.78 | 48.82 | 3,125,500 | -0.19(-0.39%) |
May 05, 2005 | 48.95 | 49.40 | 48.57 | 49.01 | 5,663,800 | +0.16(+0.33%) |
May 04, 2005 | 47.75 | 48.85 | 47.65 | 48.85 | 4,958,800 | +1.43(+3.02%) |
May 03, 2005 | 47.10 | 47.75 | 47.00 | 47.42 | 4,936,400 | +0.40(+0.85%) |
May 02, 2005 | 46.05 | 47.10 | 46.01 | 47.02 | 4,367,900 | +1.09(+2.37%) |
Apr 29, 2005 | 45.85 | 46.50 | 45.08 | 45.93 | 7,846,900 | +1.21(+2.71%) |
Apr 28, 2005 | 45.50 | 46.02 | 44.30 | 44.72 | 7,963,900 | -0.05(-0.11%) |
Apr 27, 2005 | 45.47 | 45.47 | 44.30 | 44.77 | 5,490,900 | -0.70(-1.54%) |
Apr 26, 2005 | 46.28 | 46.56 | 45.28 | 45.47 | 3,859,700 | -0.81(-1.75%) |
Apr 25, 2005 | 45.61 | 46.57 | 45.50 | 46.28 | 4,287,600 | +0.95(+2.10%) |
Apr 22, 2005 | 45.60 | 45.79 | 44.83 | 45.33 | 3,469,600 | -0.45(-0.98%) |
Apr 21, 2005 | 45.42 | 45.99 | 44.80 | 45.78 | 4,229,900 | +1.00(+2.23%) |
Apr 20, 2005 | 46.20 | 46.20 | 44.52 | 44.78 | 5,131,700 | -0.77(-1.69%) |
Apr 19, 2005 | 45.40 | 46.20 | 45.27 | 45.55 | 4,858,100 | +0.66(+1.47%) |
Apr 18, 2005 | 44.41 | 45.19 | 44.36 | 44.89 | 5,708,000 | +0.59(+1.33%) |
Apr 15, 2005 | 45.00 | 45.59 | 44.10 | 44.30 | 8,104,800 | -0.98(-2.16%) |
Apr 14, 2005 | 46.92 | 48.88 | 43.81 | 45.28 | 11,991,500 | -1.55(-3.31%) |
Apr 13, 2005 | 47.86 | 48.05 | 46.30 | 46.83 | 7,296,000 | -1.42(-2.94%) |
Apr 12, 2005 | 48.85 | 48.85 | 47.12 | 48.25 | 7,347,000 | -0.60(-1.23%) |
Apr 11, 2005 | 49.17 | 49.24 | 48.51 | 48.85 | 4,418,700 | -0.21(-0.43%) |
Apr 08, 2005 | 50.35 | 50.40 | 49.01 | 49.06 | 4,281,000 | -1.22(-2.43%) |
Apr 07, 2005 | 49.96 | 50.49 | 49.58 | 50.28 | 3,160,000 | +0.25(+0.50%) |
Apr 06, 2005 | 50.10 | 50.35 | 49.70 | 50.03 | 4,060,500 | +0.13(+0.26%) |
Apr 05, 2005 | 49.42 | 49.95 | 49.12 | 49.90 | 3,812,700 | +0.64(+1.30%) |
Apr 04, 2005 | 49.25 | 49.38 | 48.60 | 49.26 | 3,617,500 | +0.12(+0.24%) |
Apr 01, 2005 | 50.05 | 50.41 | 49.05 | 49.14 | 5,118,400 | -0.71(-1.42%) |
Mar 31, 2005 | 49.29 | 50.20 | 49.25 | 49.85 | 5,608,800 | +0.82(+1.67%) |
Mar 30, 2005 | 49.45 | 49.54 | 48.25 | 49.03 | 9,788,700 | -0.12(-0.24%) |
Mar 29, 2005 | 51.10 | 51.30 | 49.10 | 49.15 | 6,008,700 | -1.95(-3.82%) |
Mar 28, 2005 | 51.89 | 51.91 | 51.00 | 51.10 | 3,378,100 | -0.33(-0.64%) |
Mar 24, 2005 | 52.03 | 52.33 | 51.39 | 51.43 | 2,859,200 | -0.44(-0.85%) |
Mar 23, 2005 | 52.35 | 52.56 | 51.62 | 51.87 | 3,953,700 | -0.41(-0.78%) |
Mar 22, 2005 | 52.06 | 53.23 | 52.00 | 52.28 | 3,975,200 | +0.36(+0.69%) |
Mar 21, 2005 | 52.49 | 52.54 | 51.51 | 51.92 | 2,553,300 | -0.57(-1.09%) |
Mar 18, 2005 | 52.33 | 52.49 | 51.68 | 52.49 | 6,402,000 | +0.17(+0.32%) |
Mar 17, 2005 | 51.77 | 52.95 | 51.49 | 52.32 | 4,855,000 | +0.68(+1.32%) |
Mar 16, 2005 | 52.90 | 53.13 | 51.11 | 51.64 | 9,601,700 | -1.82(-3.40%) |
Mar 15, 2005 | 54.10 | 54.29 | 53.46 | 53.46 | 3,809,300 | -0.15(-0.28%) |
Mar 14, 2005 | 54.81 | 54.81 | 53.01 | 53.61 | 5,251,900 | -0.97(-1.78%) |
Mar 11, 2005 | 55.05 | 55.60 | 54.35 | 54.58 | 3,885,500 | -0.34(-0.62%) |
Mar 10, 2005 | 56.00 | 56.16 | 54.25 | 54.92 | 4,406,200 | -1.07(-1.91%) |
Mar 09, 2005 | 55.97 | 56.75 | 55.90 | 55.99 | 4,775,700 | +0.44(+0.79%) |
Mar 08, 2005 | 55.40 | 55.93 | 55.33 | 55.55 | 3,328,000 | +0.10(+0.18%) |
Mar 07, 2005 | 56.42 | 56.52 | 55.42 | 55.45 | 3,971,000 | -0.97(-1.72%) |
Mar 04, 2005 | 55.05 | 56.45 | 55.05 | 56.42 | 4,966,000 | +1.63(+2.97%) |
Mar 03, 2005 | 54.85 | 55.04 | 54.34 | 54.79 | 2,836,400 | +0.19(+0.35%) |
Mar 02, 2005 | 54.72 | 55.16 | 54.45 | 54.60 | 3,256,200 | -0.64(-1.16%) |