Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 48.00 | 48.09 | 47.77 | 47.79 | 64,741 | -0.28(-0.59%) |
May 27, 2005 | 47.75 | 48.12 | 47.69 | 48.07 | 62,165 | +0.24(+0.50%) |
May 26, 2005 | 47.07 | 47.83 | 47.07 | 47.83 | 134,165 | +0.83(+1.76%) |
May 25, 2005 | 47.42 | 47.42 | 46.84 | 47.01 | 204,877 | -0.42(-0.88%) |
May 24, 2005 | 47.58 | 47.65 | 47.27 | 47.42 | 141,306 | -0.37(-0.77%) |
May 23, 2005 | 47.83 | 48.05 | 47.65 | 47.79 | 229,228 | -0.23(-0.48%) |
May 20, 2005 | 48.24 | 48.24 | 47.83 | 48.02 | 95,999 | -0.17(-0.35%) |
May 19, 2005 | 47.94 | 48.26 | 47.87 | 48.19 | 147,745 | +0.06(+0.12%) |
May 18, 2005 | 46.99 | 48.14 | 46.99 | 48.13 | 198,203 | +1.22(+2.60%) |
May 17, 2005 | 47.10 | 47.10 | 46.53 | 46.91 | 278,749 | -0.12(-0.25%) |
May 16, 2005 | 46.04 | 47.03 | 46.04 | 47.03 | 165,423 | +1.08(+2.36%) |
May 13, 2005 | 46.72 | 46.93 | 45.40 | 45.95 | 291,393 | -0.81(-1.74%) |
May 12, 2005 | 46.57 | 47.04 | 46.50 | 46.76 | 225,716 | +0.19(+0.40%) |
May 11, 2005 | 46.22 | 46.68 | 45.68 | 46.57 | 161,677 | +0.38(+0.81%) |
May 10, 2005 | 46.30 | 46.43 | 45.87 | 46.19 | 174,789 | -0.20(-0.42%) |
May 09, 2005 | 46.21 | 46.44 | 45.91 | 46.39 | 125,033 | +0.07(+0.15%) |
May 06, 2005 | 46.13 | 46.41 | 45.97 | 46.32 | 249,715 | +0.24(+0.52%) |
May 05, 2005 | 46.04 | 46.21 | 45.83 | 46.08 | 305,325 | +0.04(+0.09%) |
May 04, 2005 | 46.01 | 46.30 | 46.01 | 46.04 | 449,207 | +0.03(+0.07%) |
May 03, 2005 | 45.73 | 46.24 | 45.67 | 46.01 | 279,803 | +0.26(+0.56%) |
May 02, 2005 | 45.57 | 45.76 | 45.19 | 45.75 | 237,891 | +0.08(+0.17%) |
Apr 29, 2005 | 45.10 | 45.67 | 44.82 | 45.67 | 218,574 | +0.62(+1.36%) |
Apr 28, 2005 | 45.60 | 45.60 | 44.66 | 45.06 | 199,960 | -0.50(-1.11%) |
Apr 27, 2005 | 45.54 | 45.60 | 45.00 | 45.56 | 203,238 | +0.02(+0.04%) |
Apr 26, 2005 | 45.72 | 45.86 | 45.27 | 45.54 | 305,676 | -0.39(-0.86%) |
Apr 25, 2005 | 45.14 | 45.94 | 44.85 | 45.94 | 436,915 | +0.87(+1.93%) |
Apr 22, 2005 | 45.25 | 45.56 | 44.77 | 45.07 | 264,935 | -0.18(-0.40%) |
Apr 21, 2005 | 44.84 | 45.26 | 44.29 | 45.25 | 336,466 | +1.00(+2.26%) |
Apr 20, 2005 | 43.52 | 44.25 | 43.39 | 44.25 | 333,539 | +0.64(+1.47%) |
Apr 19, 2005 | 43.20 | 43.65 | 43.05 | 43.61 | 150,555 | +0.39(+0.91%) |
Apr 18, 2005 | 43.67 | 43.67 | 42.88 | 43.21 | 271,608 | -0.52(-1.19%) |
Apr 15, 2005 | 44.29 | 44.55 | 43.60 | 43.73 | 332,603 | -0.59(-1.33%) |
Apr 14, 2005 | 44.42 | 44.54 | 44.24 | 44.32 | 274,067 | -0.06(-0.13%) |
Apr 13, 2005 | 44.94 | 44.94 | 44.25 | 44.38 | 208,857 | -0.55(-1.22%) |
Apr 12, 2005 | 44.19 | 45.04 | 43.80 | 44.93 | 109,814 | +0.72(+1.62%) |
Apr 11, 2005 | 44.18 | 44.31 | 43.90 | 44.21 | 105,599 | +0.03(+0.06%) |
Apr 08, 2005 | 44.50 | 44.59 | 44.01 | 44.19 | 123,979 | -0.49(-1.09%) |
Apr 07, 2005 | 44.42 | 44.72 | 44.32 | 44.67 | 90,028 | +0.09(+0.21%) |
Apr 06, 2005 | 44.36 | 44.66 | 44.27 | 44.58 | 155,823 | +0.39(+0.89%) |
Apr 05, 2005 | 44.27 | 44.55 | 44.09 | 44.19 | 212,955 | -0.09(-0.19%) |
Apr 04, 2005 | 44.12 | 44.41 | 43.94 | 44.27 | 212,603 | +0.09(+0.21%) |
Apr 01, 2005 | 43.76 | 44.34 | 43.76 | 44.18 | 345,949 | +0.46(+1.05%) |
Mar 31, 2005 | 43.26 | 43.72 | 42.96 | 43.72 | 151,491 | +0.46(+1.07%) |
Mar 30, 2005 | 42.44 | 43.43 | 42.44 | 43.26 | 122,340 | +0.99(+2.34%) |
Mar 29, 2005 | 43.14 | 43.73 | 42.20 | 42.26 | 296,662 | -1.33(-3.06%) |
Mar 28, 2005 | 43.82 | 44.13 | 43.49 | 43.60 | 168,116 | -0.31(-0.70%) |
Mar 24, 2005 | 43.89 | 44.37 | 43.78 | 43.90 | 86,633 | +0.02(+0.04%) |
Mar 23, 2005 | 43.99 | 44.06 | 43.75 | 43.89 | 98,223 | -0.21(-0.48%) |
Mar 22, 2005 | 44.31 | 44.67 | 43.99 | 44.10 | 124,916 | -0.38(-0.86%) |
Mar 21, 2005 | 44.33 | 44.67 | 44.25 | 44.49 | 141,072 | +0.07(+0.15%) |
Mar 18, 2005 | 44.33 | 44.59 | 44.20 | 44.42 | 163,550 | +0.09(+0.19%) |
Mar 17, 2005 | 44.20 | 44.42 | 44.14 | 44.33 | 148,448 | +0.01(+0.02%) |
Mar 16, 2005 | 44.57 | 44.72 | 44.18 | 44.32 | 134,750 | -0.25(-0.56%) |
Mar 15, 2005 | 44.89 | 45.14 | 44.52 | 44.57 | 195,277 | -0.36(-0.80%) |
Mar 14, 2005 | 44.24 | 44.93 | 44.19 | 44.93 | 201,013 | +0.81(+1.84%) |
Mar 11, 2005 | 44.03 | 44.38 | 43.91 | 44.12 | 129,365 | +0.21(+0.49%) |
Mar 10, 2005 | 43.56 | 44.26 | 43.35 | 43.90 | 117,423 | -0.09(-0.19%) |
Mar 09, 2005 | 44.12 | 44.30 | 43.77 | 43.99 | 83,355 | -0.34(-0.77%) |
Mar 08, 2005 | 44.61 | 44.61 | 44.25 | 44.33 | 128,896 | -0.50(-1.11%) |
Mar 07, 2005 | 44.67 | 44.93 | 44.67 | 44.83 | 203,472 | +0.06(+0.13%) |
Mar 04, 2005 | 43.94 | 44.78 | 43.67 | 44.77 | 198,203 | +0.82(+1.87%) |
Mar 03, 2005 | 43.45 | 44.14 | 43.34 | 43.95 | 223,023 | +0.45(+1.04%) |
Mar 02, 2005 | 43.35 | 43.68 | 43.05 | 43.49 | 235,667 | +0.22(+0.51%) |