Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 46.87 | 46.95 | 46.41 | 46.51 | 2,513,900 | -0.36(-0.77%) |
May 27, 2005 | 47.09 | 47.12 | 46.75 | 46.87 | 1,691,200 | -0.16(-0.34%) |
May 26, 2005 | 47.11 | 47.23 | 46.75 | 47.03 | 1,763,000 | +0.31(+0.66%) |
May 25, 2005 | 47.09 | 47.09 | 46.36 | 46.72 | 2,130,300 | -0.36(-0.76%) |
May 24, 2005 | 47.12 | 47.26 | 46.80 | 47.08 | 2,453,000 | -0.27(-0.57%) |
May 23, 2005 | 47.06 | 47.50 | 46.94 | 47.35 | 2,989,200 | +0.38(+0.81%) |
May 20, 2005 | 47.77 | 47.77 | 46.91 | 46.97 | 3,417,300 | -0.64(-1.34%) |
May 19, 2005 | 48.04 | 48.04 | 47.10 | 47.61 | 2,888,100 | -0.43(-0.90%) |
May 18, 2005 | 47.42 | 48.34 | 47.24 | 48.04 | 3,219,800 | +0.96(+2.04%) |
May 17, 2005 | 46.45 | 47.21 | 46.12 | 47.08 | 3,028,400 | +0.54(+1.16%) |
May 16, 2005 | 46.25 | 46.60 | 45.84 | 46.54 | 3,914,900 | +0.30(+0.65%) |
May 13, 2005 | 47.50 | 47.51 | 45.80 | 46.24 | 5,439,100 | -0.33(-0.71%) |
May 12, 2005 | 47.57 | 47.58 | 46.38 | 46.57 | 3,944,600 | -0.86(-1.81%) |
May 11, 2005 | 47.45 | 47.66 | 46.70 | 47.43 | 4,106,700 | -0.16(-0.34%) |
May 10, 2005 | 48.27 | 48.27 | 47.42 | 47.59 | 3,083,400 | -0.68(-1.41%) |
May 09, 2005 | 48.05 | 48.42 | 47.80 | 48.27 | 2,207,700 | +0.22(+0.46%) |
May 06, 2005 | 48.33 | 48.55 | 47.84 | 48.05 | 2,115,700 | -0.16(-0.33%) |
May 05, 2005 | 48.57 | 48.87 | 47.85 | 48.21 | 2,672,300 | -0.41(-0.84%) |
May 04, 2005 | 47.81 | 48.62 | 47.81 | 48.62 | 2,801,700 | +0.88(+1.84%) |
May 03, 2005 | 47.20 | 48.04 | 47.10 | 47.74 | 3,116,300 | +0.55(+1.17%) |
May 02, 2005 | 47.12 | 47.71 | 46.94 | 47.19 | 2,917,100 | +0.08(+0.17%) |
Apr 29, 2005 | 46.40 | 47.31 | 46.26 | 47.11 | 4,096,000 | +1.15(+2.50%) |
Apr 28, 2005 | 46.48 | 46.94 | 45.80 | 45.96 | 3,666,800 | -0.51(-1.10%) |
Apr 27, 2005 | 46.70 | 46.92 | 46.01 | 46.47 | 5,176,800 | -0.56(-1.19%) |
Apr 26, 2005 | 48.20 | 48.44 | 46.95 | 47.03 | 4,563,600 | -1.55(-3.19%) |
Apr 25, 2005 | 48.15 | 48.85 | 48.05 | 48.58 | 2,668,700 | +0.48(+1.00%) |
Apr 22, 2005 | 48.07 | 48.55 | 47.61 | 48.10 | 3,280,100 | -0.34(-0.70%) |
Apr 21, 2005 | 48.10 | 48.56 | 47.52 | 48.44 | 3,098,600 | +1.19(+2.52%) |
Apr 20, 2005 | 48.16 | 48.24 | 47.25 | 47.25 | 3,620,700 | -0.88(-1.83%) |
Apr 19, 2005 | 47.66 | 48.65 | 47.60 | 48.13 | 4,421,600 | +0.93(+1.97%) |
Apr 18, 2005 | 46.60 | 47.47 | 46.15 | 47.20 | 3,734,800 | +0.65(+1.40%) |
Apr 15, 2005 | 46.98 | 47.56 | 46.38 | 46.55 | 5,440,200 | -0.81(-1.71%) |
Apr 14, 2005 | 48.63 | 48.64 | 46.96 | 47.36 | 6,811,000 | -1.33(-2.73%) |
Apr 13, 2005 | 49.95 | 49.98 | 48.41 | 48.69 | 4,761,400 | -1.36(-2.72%) |
Apr 12, 2005 | 50.13 | 50.38 | 49.20 | 50.05 | 6,157,500 | -0.33(-0.66%) |
Apr 11, 2005 | 50.71 | 50.83 | 50.27 | 50.38 | 1,774,900 | -0.32(-0.63%) |
Apr 08, 2005 | 51.54 | 51.58 | 50.68 | 50.70 | 1,976,000 | -0.84(-1.63%) |
Apr 07, 2005 | 50.90 | 51.66 | 50.70 | 51.54 | 2,362,400 | +0.59(+1.16%) |
Apr 06, 2005 | 51.06 | 51.38 | 50.88 | 50.95 | 2,183,500 | +0.18(+0.35%) |
Apr 05, 2005 | 50.40 | 50.94 | 50.16 | 50.77 | 2,742,200 | +0.34(+0.67%) |
Apr 04, 2005 | 50.66 | 50.71 | 50.20 | 50.43 | 3,654,500 | -0.40(-0.79%) |
Apr 01, 2005 | 51.52 | 51.88 | 50.62 | 50.83 | 3,748,400 | -0.41(-0.80%) |
Mar 31, 2005 | 51.12 | 51.42 | 50.88 | 51.24 | 2,774,800 | +0.12(+0.23%) |
Mar 30, 2005 | 50.59 | 51.23 | 50.52 | 51.12 | 3,544,600 | +0.83(+1.65%) |
Mar 29, 2005 | 51.24 | 51.67 | 50.16 | 50.29 | 4,047,300 | -0.95(-1.85%) |
Mar 28, 2005 | 51.21 | 51.55 | 50.93 | 51.24 | 3,210,100 | +0.26(+0.51%) |
Mar 24, 2005 | 51.40 | 51.61 | 50.94 | 50.98 | 2,657,600 | -0.23(-0.45%) |
Mar 23, 2005 | 51.74 | 52.07 | 50.91 | 51.21 | 4,035,500 | -0.53(-1.02%) |
Mar 22, 2005 | 51.36 | 52.69 | 51.21 | 51.74 | 4,689,000 | +0.36(+0.70%) |
Mar 21, 2005 | 52.09 | 52.13 | 51.20 | 51.38 | 2,672,400 | -0.76(-1.46%) |
Mar 18, 2005 | 51.70 | 52.17 | 51.45 | 52.14 | 6,765,900 | +0.56(+1.09%) |
Mar 17, 2005 | 51.70 | 52.24 | 51.42 | 51.58 | 3,644,400 | -0.15(-0.29%) |
Mar 16, 2005 | 52.64 | 52.78 | 51.40 | 51.73 | 5,921,400 | -1.40(-2.64%) |
Mar 15, 2005 | 53.94 | 54.08 | 53.11 | 53.13 | 2,777,400 | -0.81(-1.50%) |
Mar 14, 2005 | 53.37 | 54.23 | 53.20 | 53.94 | 3,079,000 | +0.47(+0.88%) |
Mar 11, 2005 | 53.70 | 54.52 | 53.47 | 53.47 | 3,574,600 | -0.57(-1.05%) |
Mar 10, 2005 | 54.47 | 54.58 | 53.41 | 54.04 | 3,288,200 | -0.43(-0.79%) |
Mar 09, 2005 | 53.67 | 54.62 | 53.67 | 54.47 | 4,344,900 | +0.70(+1.30%) |
Mar 08, 2005 | 53.95 | 54.04 | 53.60 | 53.77 | 2,819,900 | -0.18(-0.33%) |
Mar 07, 2005 | 54.23 | 54.31 | 53.84 | 53.95 | 2,649,500 | -0.60(-1.10%) |
Mar 04, 2005 | 53.30 | 54.90 | 53.30 | 54.55 | 5,431,400 | +1.45(+2.73%) |
Mar 03, 2005 | 53.50 | 53.81 | 52.68 | 53.10 | 3,562,800 | -0.23(-0.43%) |
Mar 02, 2005 | 53.30 | 53.77 | 53.10 | 53.33 | 4,574,000 | -0.55(-1.02%) |