Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 45.32 | 45.94 | 44.90 | 45.84 | 20,198 | +0.20(+0.44%) |
May 27, 2005 | 45.00 | 46.15 | 45.00 | 45.64 | 17,771 | +0.14(+0.31%) |
May 26, 2005 | 45.74 | 46.47 | 45.50 | 45.50 | 47,724 | -0.52(-1.13%) |
May 25, 2005 | 46.10 | 46.45 | 45.26 | 46.02 | 31,197 | +0.22(+0.48%) |
May 24, 2005 | 46.22 | 46.22 | 45.23 | 45.80 | 62,600 | -0.23(-0.50%) |
May 23, 2005 | 46.23 | 46.25 | 45.85 | 46.03 | 56,423 | -0.20(-0.43%) |
May 20, 2005 | 45.43 | 46.47 | 45.43 | 46.23 | 65,493 | +0.48(+1.05%) |
May 19, 2005 | 46.00 | 46.00 | 45.14 | 45.75 | 31,634 | -0.03(-0.07%) |
May 18, 2005 | 44.51 | 45.99 | 44.50 | 45.78 | 54,100 | +0.63(+1.40%) |
May 17, 2005 | 45.37 | 45.99 | 44.56 | 45.15 | 95,314 | -0.56(-1.23%) |
May 16, 2005 | 45.00 | 46.27 | 44.93 | 45.71 | 47,693 | +0.29(+0.64%) |
May 13, 2005 | 44.99 | 46.00 | 44.99 | 45.42 | 38,981 | +0.07(+0.15%) |
May 12, 2005 | 45.44 | 45.77 | 45.06 | 45.35 | 47,810 | +0.29(+0.64%) |
May 11, 2005 | 45.39 | 45.75 | 44.62 | 45.06 | 43,193 | +0.15(+0.33%) |
May 10, 2005 | 44.53 | 45.28 | 44.35 | 44.91 | 39,217 | +0.01(+0.02%) |
May 09, 2005 | 44.50 | 45.23 | 44.25 | 44.90 | 66,049 | -0.10(-0.22%) |
May 06, 2005 | 45.79 | 46.18 | 44.75 | 45.00 | 45,094 | -0.41(-0.90%) |
May 05, 2005 | 45.10 | 45.80 | 43.90 | 45.41 | 67,535 | +0.31(+0.69%) |
May 04, 2005 | 47.50 | 47.50 | 44.00 | 45.10 | 106,192 | -0.60(-1.31%) |
May 03, 2005 | 47.50 | 47.70 | 44.58 | 45.70 | 126,585 | -1.37(-2.91%) |
May 02, 2005 | 47.15 | 48.61 | 44.50 | 47.07 | 92,591 | +0.07(+0.15%) |
Apr 29, 2005 | 46.25 | 47.14 | 45.00 | 47.00 | 109,914 | +0.74(+1.60%) |
Apr 28, 2005 | 45.60 | 46.98 | 43.03 | 46.26 | 70,256 | +0.14(+0.30%) |
Apr 27, 2005 | 46.14 | 46.93 | 45.50 | 46.12 | 77,857 | -0.25(-0.54%) |
Apr 26, 2005 | 44.30 | 46.70 | 44.30 | 46.37 | 103,026 | +1.47(+3.27%) |
Apr 25, 2005 | 45.00 | 45.00 | 44.41 | 44.90 | 83,302 | -0.15(-0.33%) |
Apr 22, 2005 | 44.90 | 45.05 | 44.08 | 45.05 | 77,345 | +0.57(+1.28%) |
Apr 21, 2005 | 43.72 | 44.82 | 43.09 | 44.48 | 106,084 | +0.96(+2.22%) |
Apr 20, 2005 | 41.27 | 44.72 | 40.08 | 43.52 | 160,942 | +1.94(+4.65%) |
Apr 19, 2005 | 42.00 | 42.30 | 39.15 | 41.58 | 77,597 | -0.59(-1.40%) |
Apr 18, 2005 | 42.50 | 42.54 | 40.87 | 42.17 | 81,766 | -0.32(-0.76%) |
Apr 15, 2005 | 42.70 | 44.00 | 42.01 | 42.49 | 113,014 | -0.35(-0.81%) |
Apr 14, 2005 | 43.00 | 43.36 | 42.26 | 42.84 | 62,794 | -0.09(-0.21%) |
Apr 13, 2005 | 42.70 | 43.33 | 42.00 | 42.93 | 43,066 | +0.14(+0.33%) |
Apr 12, 2005 | 42.14 | 44.74 | 41.80 | 42.79 | 338,484 | +1.05(+2.52%) |
Apr 11, 2005 | 38.89 | 42.09 | 38.38 | 41.74 | 388,668 | +2.50(+6.37%) |
Apr 08, 2005 | 37.76 | 39.65 | 37.76 | 39.24 | 56,807 | -0.28(-0.71%) |
Apr 07, 2005 | 38.42 | 39.85 | 38.42 | 39.52 | 72,986 | +0.38(+0.97%) |
Apr 06, 2005 | 38.87 | 39.75 | 38.86 | 39.14 | 119,195 | +0.29(+0.75%) |
Apr 05, 2005 | 38.56 | 39.37 | 37.57 | 38.85 | 43,798 | +1.16(+3.08%) |
Apr 04, 2005 | 37.89 | 38.33 | 37.65 | 37.69 | 25,276 | -0.56(-1.46%) |
Apr 01, 2005 | 38.60 | 39.85 | 38.02 | 38.25 | 31,305 | -0.90(-2.30%) |
Mar 31, 2005 | 38.20 | 39.25 | 38.20 | 39.15 | 36,613 | +0.19(+0.49%) |
Mar 30, 2005 | 39.49 | 39.49 | 37.70 | 38.96 | 44,682 | +0.24(+0.62%) |
Mar 29, 2005 | 39.06 | 39.21 | 37.74 | 38.72 | 15,695 | -0.19(-0.49%) |
Mar 28, 2005 | 38.56 | 39.45 | 38.04 | 38.91 | 48,844 | -0.02(-0.05%) |
Mar 24, 2005 | 39.05 | 39.85 | 37.81 | 38.93 | 38,700 | -0.12(-0.31%) |
Mar 23, 2005 | 37.50 | 39.10 | 37.50 | 39.05 | 36,001 | -0.08(-0.20%) |
Mar 22, 2005 | 38.94 | 39.84 | 38.81 | 39.13 | 21,576 | -0.25(-0.63%) |
Mar 21, 2005 | 39.94 | 39.94 | 39.00 | 39.38 | 37,872 | +0.18(+0.46%) |
Mar 18, 2005 | 39.81 | 39.81 | 38.88 | 39.20 | 32,092 | +0.18(+0.46%) |
Mar 17, 2005 | 39.26 | 39.55 | 38.67 | 39.02 | 60,191 | -0.06(-0.15%) |
Mar 16, 2005 | 38.20 | 39.29 | 38.01 | 39.08 | 107,690 | +0.03(+0.08%) |
Mar 15, 2005 | 40.00 | 40.00 | 37.80 | 39.05 | 23,713 | -0.49(-1.24%) |
Mar 14, 2005 | 38.32 | 39.61 | 36.95 | 39.54 | 93,606 | +0.70(+1.80%) |
Mar 11, 2005 | 39.10 | 39.85 | 36.85 | 38.84 | 98,457 | -1.00(-2.51%) |
Mar 10, 2005 | 39.50 | 39.85 | 38.91 | 39.84 | 18,177 | +0.54(+1.37%) |
Mar 09, 2005 | 39.03 | 39.73 | 39.03 | 39.30 | 17,328 | -0.58(-1.45%) |
Mar 08, 2005 | 40.50 | 40.50 | 39.39 | 39.88 | 23,942 | -0.37(-0.92%) |
Mar 07, 2005 | 40.57 | 40.57 | 38.95 | 40.25 | 99,276 | -0.73(-1.78%) |
Mar 04, 2005 | 39.88 | 41.18 | 39.36 | 40.98 | 25,832 | -0.14(-0.34%) |
Mar 03, 2005 | 41.20 | 41.50 | 39.51 | 41.12 | 19,148 | +1.14(+2.85%) |
Mar 02, 2005 | 39.42 | 40.78 | 39.01 | 39.98 | 26,707 | -0.42(-1.04%) |