Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 45.25 | 45.50 | 45.25 | 45.25 | 5,680 | -0.25(-0.55%) |
May 27, 2005 | 45.10 | 45.85 | 45.10 | 45.50 | 7,300 | +0.15(+0.33%) |
May 26, 2005 | 45.05 | 45.50 | 45.05 | 45.35 | 4,420 | -0.10(-0.22%) |
May 25, 2005 | 46.25 | 46.50 | 45.35 | 45.45 | 4,780 | +0.15(+0.33%) |
May 24, 2005 | 45.00 | 45.95 | 45.00 | 45.30 | 41,020 | +0.15(+0.33%) |
May 23, 2005 | 45.20 | 45.25 | 45.00 | 45.15 | 38,760 | -0.05(-0.11%) |
May 20, 2005 | 45.00 | 45.35 | 45.00 | 45.20 | 14,820 | +0.20(+0.44%) |
May 19, 2005 | 44.50 | 45.20 | 44.50 | 45.00 | 10,980 | -0.45(-0.99%) |
May 18, 2005 | 45.75 | 45.75 | 44.80 | 45.45 | 22,920 | -0.15(-0.33%) |
May 17, 2005 | 45.40 | 45.65 | 45.00 | 45.60 | 24,980 | +0.10(+0.22%) |
May 16, 2005 | 44.75 | 46.00 | 44.75 | 45.50 | 2,620 | +0.75(+1.68%) |
May 13, 2005 | 44.75 | 45.05 | 44.75 | 44.75 | 1,480 | -0.30(-0.67%) |
May 12, 2005 | 46.25 | 46.30 | 44.90 | 45.05 | 2,140 | -1.00(-2.17%) |
May 11, 2005 | 45.10 | 46.60 | 45.05 | 46.05 | 2,760 | +0.90(+1.99%) |
May 10, 2005 | 46.85 | 46.85 | 45.10 | 45.15 | 2,560 | -1.20(-2.59%) |
May 09, 2005 | 45.15 | 46.55 | 45.15 | 46.35 | 8,080 | +1.25(+2.77%) |
May 06, 2005 | 45.95 | 45.95 | 44.50 | 45.10 | 6,980 | -0.90(-1.96%) |
May 05, 2005 | 45.50 | 46.20 | 45.50 | 46.00 | 800 | +0.00(+0.00%) |
May 04, 2005 | 44.50 | 46.95 | 44.50 | 46.00 | 3,020 | +1.20(+2.68%) |
May 03, 2005 | 44.25 | 44.85 | 44.20 | 44.80 | 480 | +0.55(+1.24%) |
May 02, 2005 | 45.50 | 45.50 | 43.50 | 44.25 | 5,020 | -1.50(-3.28%) |
Apr 29, 2005 | 45.75 | 45.80 | 44.50 | 45.75 | 2,680 | +0.20(+0.44%) |
Apr 28, 2005 | 47.00 | 47.00 | 45.50 | 45.55 | 2,540 | -1.60(-3.39%) |
Apr 27, 2005 | 48.75 | 48.75 | 46.95 | 47.15 | 3,820 | -1.85(-3.78%) |
Apr 26, 2005 | 49.00 | 49.25 | 48.50 | 49.00 | 5,380 | -0.30(-0.61%) |
Apr 25, 2005 | 49.50 | 49.50 | 48.25 | 49.30 | 5,000 | -0.20(-0.40%) |
Apr 22, 2005 | 49.50 | 49.75 | 49.45 | 49.50 | 1,060 | +0.00(+0.00%) |
Apr 21, 2005 | 49.70 | 49.75 | 49.25 | 49.50 | 5,480 | -0.20(-0.40%) |
Apr 20, 2005 | 49.55 | 49.75 | 49.25 | 49.70 | 22,240 | -0.10(-0.20%) |
Apr 19, 2005 | 50.15 | 50.25 | 49.75 | 49.80 | 22,060 | -0.60(-1.19%) |
Apr 18, 2005 | 50.40 | 50.65 | 50.25 | 50.40 | 2,120 | -0.10(-0.20%) |
Apr 15, 2005 | 50.85 | 51.25 | 50.50 | 50.50 | 3,140 | -0.85(-1.66%) |
Apr 14, 2005 | 51.00 | 51.35 | 50.00 | 51.35 | 5,120 | +0.30(+0.59%) |
Apr 13, 2005 | 50.50 | 51.15 | 50.50 | 51.05 | 2,180 | +0.40(+0.79%) |
Apr 12, 2005 | 50.50 | 50.65 | 50.50 | 50.65 | 920 | +0.05(+0.10%) |
Apr 11, 2005 | 50.00 | 50.60 | 50.00 | 50.60 | 11,140 | +0.60(+1.20%) |
Apr 08, 2005 | 50.15 | 50.40 | 49.75 | 50.00 | 3,900 | -0.15(-0.30%) |
Apr 07, 2005 | 50.50 | 50.50 | 50.10 | 50.15 | 2,740 | -0.60(-1.18%) |
Apr 06, 2005 | 50.75 | 50.90 | 50.35 | 50.75 | 27,780 | -0.50(-0.98%) |
Apr 05, 2005 | 50.60 | 51.30 | 50.25 | 51.25 | 2,140 | +0.80(+1.59%) |
Apr 04, 2005 | 50.95 | 51.00 | 50.05 | 50.45 | 7,720 | -0.35(-0.69%) |
Apr 01, 2005 | 51.75 | 51.75 | 50.70 | 50.80 | 900 | -1.15(-2.21%) |
Mar 31, 2005 | 53.95 | 53.95 | 51.25 | 51.95 | 6,080 | -2.50(-4.59%) |
Mar 30, 2005 | 54.00 | 55.05 | 53.75 | 54.45 | 1,180 | -4.55(-7.71%) |
Mar 29, 2005 | 55.75 | 59.00 | 54.25 | 59.00 | 2,400 | +2.75(+4.89%) |
Mar 28, 2005 | 56.30 | 56.65 | 55.80 | 56.25 | 5,020 | -0.10(-0.18%) |
Mar 24, 2005 | 56.50 | 57.15 | 56.25 | 56.35 | 9,580 | -0.35(-0.62%) |
Mar 23, 2005 | 57.05 | 57.55 | 56.70 | 56.70 | 38,660 | -0.55(-0.96%) |
Mar 22, 2005 | 57.30 | 57.65 | 56.50 | 57.25 | 4,880 | -0.50(-0.87%) |
Mar 21, 2005 | 57.25 | 57.95 | 56.60 | 57.75 | 3,360 | +0.55(+0.96%) |
Mar 18, 2005 | 57.00 | 57.25 | 56.65 | 57.20 | 3,260 | +0.20(+0.35%) |
Mar 17, 2005 | 56.75 | 57.10 | 56.40 | 57.00 | 2,840 | +0.00(+0.00%) |
Mar 16, 2005 | 56.80 | 57.25 | 56.65 | 57.00 | 1,300 | +0.70(+1.24%) |
Mar 15, 2005 | 58.45 | 58.45 | 56.25 | 56.30 | 3,560 | -1.95(-3.35%) |
Mar 14, 2005 | 58.20 | 59.15 | 58.00 | 58.25 | 7,260 | +0.05(+0.09%) |
Mar 11, 2005 | 56.25 | 59.20 | 56.25 | 58.20 | 4,300 | +2.10(+3.74%) |
Mar 10, 2005 | 55.65 | 56.75 | 55.50 | 56.10 | 4,840 | +1.10(+2.00%) |
Mar 09, 2005 | 54.90 | 55.60 | 54.50 | 55.00 | 2,980 | +0.35(+0.64%) |
Mar 08, 2005 | 54.50 | 55.10 | 54.25 | 54.65 | 2,380 | -0.35(-0.64%) |
Mar 07, 2005 | 55.40 | 55.40 | 54.50 | 55.00 | 1,180 | -0.15(-0.27%) |
Mar 04, 2005 | 55.00 | 55.60 | 54.60 | 55.15 | 2,940 | -0.35(-0.63%) |
Mar 03, 2005 | 55.50 | 55.75 | 55.00 | 55.50 | 2,660 | +0.45(+0.82%) |
Mar 02, 2005 | 54.45 | 55.95 | 54.45 | 55.05 | 2,840 | +0.60(+1.10%) |