Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 46.44 | 46.59 | 46.10 | 46.31 | 933,500 | -0.09(-0.19%) |
May 27, 2005 | 47.00 | 47.03 | 46.09 | 46.40 | 1,355,300 | -0.64(-1.36%) |
May 26, 2005 | 46.93 | 47.40 | 46.59 | 47.04 | 1,329,800 | +0.49(+1.05%) |
May 25, 2005 | 46.65 | 47.10 | 45.98 | 46.55 | 2,118,100 | +0.77(+1.68%) |
May 24, 2005 | 44.33 | 46.25 | 44.32 | 45.78 | 1,867,500 | +1.48(+3.34%) |
May 23, 2005 | 44.60 | 44.63 | 44.05 | 44.30 | 1,187,800 | -0.58(-1.29%) |
May 20, 2005 | 44.89 | 44.93 | 44.50 | 44.88 | 775,800 | +0.04(+0.09%) |
May 19, 2005 | 43.88 | 45.04 | 43.88 | 44.84 | 943,900 | +0.82(+1.86%) |
May 18, 2005 | 43.71 | 44.43 | 43.61 | 44.02 | 897,200 | +0.39(+0.89%) |
May 17, 2005 | 42.95 | 43.75 | 42.61 | 43.63 | 975,000 | +0.30(+0.69%) |
May 16, 2005 | 42.87 | 43.50 | 42.65 | 43.33 | 779,700 | -0.29(-0.66%) |
May 13, 2005 | 43.48 | 43.96 | 43.22 | 43.62 | 609,300 | +0.30(+0.69%) |
May 12, 2005 | 43.75 | 44.24 | 43.29 | 43.32 | 724,900 | -0.62(-1.41%) |
May 11, 2005 | 43.70 | 44.04 | 43.59 | 43.94 | 646,100 | -0.05(-0.11%) |
May 10, 2005 | 44.06 | 44.29 | 43.86 | 43.99 | 471,900 | -0.47(-1.06%) |
May 09, 2005 | 44.10 | 44.50 | 43.81 | 44.46 | 485,100 | +0.45(+1.02%) |
May 06, 2005 | 43.92 | 44.35 | 43.62 | 44.01 | 615,100 | +0.09(+0.20%) |
May 05, 2005 | 44.10 | 44.42 | 43.73 | 43.92 | 506,200 | -0.34(-0.77%) |
May 04, 2005 | 44.05 | 44.45 | 43.89 | 44.26 | 621,300 | +0.27(+0.61%) |
May 03, 2005 | 43.59 | 44.30 | 43.59 | 43.99 | 731,400 | +0.29(+0.66%) |
May 02, 2005 | 43.48 | 43.93 | 43.35 | 43.70 | 773,000 | +0.22(+0.51%) |
Apr 29, 2005 | 43.17 | 43.48 | 42.76 | 43.48 | 729,700 | +0.42(+0.98%) |
Apr 28, 2005 | 43.06 | 43.61 | 43.00 | 43.06 | 716,000 | -0.50(-1.15%) |
Apr 27, 2005 | 42.90 | 43.62 | 42.31 | 43.56 | 752,300 | +0.32(+0.74%) |
Apr 26, 2005 | 43.60 | 44.00 | 43.18 | 43.24 | 543,700 | -0.75(-1.70%) |
Apr 25, 2005 | 44.00 | 44.28 | 43.62 | 43.99 | 775,300 | +0.49(+1.13%) |
Apr 22, 2005 | 44.05 | 44.25 | 43.14 | 43.50 | 1,038,800 | -0.75(-1.69%) |
Apr 21, 2005 | 43.27 | 44.34 | 43.20 | 44.25 | 920,100 | +1.38(+3.22%) |
Apr 20, 2005 | 43.75 | 43.92 | 42.81 | 42.87 | 631,800 | -0.89(-2.03%) |
Apr 19, 2005 | 43.20 | 43.84 | 43.08 | 43.76 | 1,179,900 | +0.66(+1.53%) |
Apr 18, 2005 | 43.93 | 43.94 | 42.93 | 43.10 | 1,985,500 | -0.86(-1.96%) |
Apr 15, 2005 | 45.00 | 45.13 | 43.80 | 43.96 | 2,249,100 | -2.28(-4.93%) |
Apr 14, 2005 | 46.63 | 46.86 | 46.18 | 46.24 | 987,800 | -0.40(-0.86%) |
Apr 13, 2005 | 47.43 | 47.46 | 46.58 | 46.64 | 1,047,400 | -0.78(-1.64%) |
Apr 12, 2005 | 47.48 | 47.49 | 46.25 | 47.42 | 1,541,500 | -0.05(-0.11%) |
Apr 11, 2005 | 48.78 | 48.87 | 46.60 | 47.47 | 1,669,800 | +1.85(+4.06%) |
Apr 08, 2005 | 46.36 | 46.43 | 45.58 | 45.62 | 607,300 | -0.84(-1.81%) |
Apr 07, 2005 | 46.20 | 46.55 | 45.82 | 46.46 | 704,400 | +0.16(+0.35%) |
Apr 06, 2005 | 46.08 | 46.71 | 45.91 | 46.30 | 994,400 | +0.44(+0.96%) |
Apr 05, 2005 | 46.04 | 46.26 | 45.52 | 45.86 | 550,300 | -0.08(-0.17%) |
Apr 04, 2005 | 45.32 | 46.10 | 45.20 | 45.94 | 618,500 | +0.52(+1.14%) |
Apr 01, 2005 | 46.05 | 46.09 | 45.18 | 45.42 | 861,400 | -0.43(-0.94%) |
Mar 31, 2005 | 45.67 | 45.95 | 45.60 | 45.85 | 823,800 | +0.16(+0.35%) |
Mar 30, 2005 | 45.00 | 45.74 | 44.98 | 45.69 | 642,000 | +0.82(+1.83%) |
Mar 29, 2005 | 45.08 | 45.49 | 44.60 | 44.87 | 910,900 | -0.43(-0.95%) |
Mar 28, 2005 | 45.64 | 45.90 | 45.15 | 45.30 | 701,800 | -0.03(-0.07%) |
Mar 24, 2005 | 45.25 | 45.83 | 44.90 | 45.33 | 899,900 | +0.14(+0.31%) |
Mar 23, 2005 | 45.40 | 45.62 | 45.11 | 45.19 | 836,500 | -0.31(-0.68%) |
Mar 22, 2005 | 45.53 | 45.93 | 45.38 | 45.50 | 1,135,800 | -0.22(-0.48%) |
Mar 21, 2005 | 45.06 | 45.83 | 45.04 | 45.72 | 1,040,200 | +0.76(+1.69%) |
Mar 18, 2005 | 45.05 | 45.35 | 44.03 | 44.96 | 1,236,200 | +0.15(+0.33%) |
Mar 17, 2005 | 44.89 | 45.30 | 44.51 | 44.81 | 973,600 | +0.15(+0.34%) |
Mar 16, 2005 | 45.51 | 45.70 | 44.34 | 44.66 | 1,315,700 | -0.85(-1.87%) |
Mar 15, 2005 | 46.19 | 46.57 | 45.51 | 45.51 | 906,700 | -0.63(-1.37%) |
Mar 14, 2005 | 45.63 | 46.15 | 45.36 | 46.14 | 1,475,000 | +0.61(+1.34%) |
Mar 11, 2005 | 46.00 | 46.14 | 45.28 | 45.53 | 1,460,800 | +0.13(+0.29%) |
Mar 10, 2005 | 45.10 | 45.75 | 44.89 | 45.40 | 1,524,000 | +1.00(+2.25%) |
Mar 09, 2005 | 45.05 | 45.40 | 44.26 | 44.40 | 1,910,200 | -0.75(-1.66%) |
Mar 08, 2005 | 46.65 | 46.65 | 45.04 | 45.15 | 1,509,600 | -1.50(-3.22%) |
Mar 07, 2005 | 46.71 | 47.17 | 46.47 | 46.65 | 958,100 | -0.20(-0.43%) |
Mar 04, 2005 | 47.00 | 47.12 | 46.35 | 46.85 | 1,181,200 | +0.46(+0.99%) |
Mar 03, 2005 | 46.10 | 46.65 | 45.94 | 46.39 | 1,388,900 | +0.31(+0.67%) |
Mar 02, 2005 | 46.62 | 46.63 | 45.73 | 46.08 | 1,476,400 | -0.92(-1.96%) |