Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 47.02 | 47.42 | 47.02 | 47.08 | 399,945 | +0.02(+0.04%) |
May 27, 2005 | 47.04 | 47.08 | 46.56 | 47.06 | 339,516 | +0.23(+0.50%) |
May 26, 2005 | 46.89 | 47.19 | 46.68 | 46.83 | 434,453 | +0.07(+0.15%) |
May 25, 2005 | 47.63 | 47.63 | 46.66 | 46.76 | 404,238 | -0.77(-1.63%) |
May 24, 2005 | 48.11 | 48.11 | 47.24 | 47.53 | 551,176 | -0.65(-1.34%) |
May 23, 2005 | 48.12 | 48.31 | 47.95 | 48.18 | 366,709 | +0.03(+0.07%) |
May 20, 2005 | 48.33 | 48.43 | 47.92 | 48.15 | 443,199 | -0.19(-0.39%) |
May 19, 2005 | 47.38 | 48.47 | 47.38 | 48.34 | 444,312 | +0.96(+2.02%) |
May 18, 2005 | 47.51 | 47.63 | 47.23 | 47.38 | 737,393 | +0.06(+0.13%) |
May 17, 2005 | 46.85 | 47.33 | 46.66 | 47.32 | 431,908 | +0.39(+0.83%) |
May 16, 2005 | 46.31 | 46.93 | 46.28 | 46.93 | 445,903 | +0.53(+1.15%) |
May 13, 2005 | 46.56 | 46.68 | 46.19 | 46.40 | 712,586 | -0.16(-0.35%) |
May 12, 2005 | 46.83 | 46.85 | 46.45 | 46.56 | 492,178 | -0.23(-0.48%) |
May 11, 2005 | 46.83 | 46.94 | 46.31 | 46.79 | 376,568 | +0.11(+0.24%) |
May 10, 2005 | 46.62 | 46.82 | 46.36 | 46.67 | 580,596 | +0.04(+0.09%) |
May 09, 2005 | 45.74 | 46.63 | 45.74 | 46.63 | 446,380 | +0.89(+1.94%) |
May 06, 2005 | 45.91 | 46.13 | 45.45 | 45.74 | 707,974 | -0.16(-0.36%) |
May 05, 2005 | 45.65 | 46.36 | 45.55 | 45.91 | 901,506 | +0.41(+0.90%) |
May 04, 2005 | 44.90 | 45.62 | 44.90 | 45.50 | 481,842 | +0.33(+0.74%) |
May 03, 2005 | 45.28 | 45.31 | 44.99 | 45.16 | 383,565 | -0.10(-0.22%) |
May 02, 2005 | 45.28 | 45.28 | 44.71 | 45.26 | 632,119 | -0.01(-0.03%) |
Apr 29, 2005 | 44.75 | 45.43 | 44.47 | 45.28 | 537,182 | +0.62(+1.38%) |
Apr 28, 2005 | 44.87 | 44.87 | 44.52 | 44.66 | 361,938 | -0.25(-0.56%) |
Apr 27, 2005 | 44.30 | 45.08 | 44.11 | 44.91 | 804,342 | +0.57(+1.28%) |
Apr 26, 2005 | 44.65 | 44.99 | 44.33 | 44.35 | 791,302 | -0.26(-0.58%) |
Apr 25, 2005 | 44.21 | 44.99 | 44.13 | 44.60 | 984,675 | +0.55(+1.26%) |
Apr 22, 2005 | 43.69 | 44.09 | 43.38 | 44.05 | 883,536 | +0.96(+2.23%) |
Apr 21, 2005 | 42.98 | 43.39 | 42.42 | 43.09 | 478,502 | +0.26(+0.60%) |
Apr 20, 2005 | 43.11 | 43.17 | 42.81 | 42.83 | 325,521 | -0.52(-1.19%) |
Apr 19, 2005 | 42.79 | 43.40 | 42.79 | 43.35 | 270,499 | +0.45(+1.04%) |
Apr 18, 2005 | 43.01 | 43.31 | 42.59 | 42.90 | 432,226 | -0.11(-0.25%) |
Apr 15, 2005 | 43.12 | 43.25 | 42.71 | 43.01 | 421,413 | +0.07(+0.16%) |
Apr 14, 2005 | 43.48 | 43.56 | 42.81 | 42.94 | 496,154 | -0.55(-1.26%) |
Apr 13, 2005 | 43.58 | 43.62 | 43.26 | 43.48 | 660,903 | +0.14(+0.32%) |
Apr 12, 2005 | 42.48 | 43.36 | 42.36 | 43.35 | 363,210 | +0.73(+1.71%) |
Apr 11, 2005 | 42.42 | 42.62 | 42.32 | 42.62 | 198,461 | +0.33(+0.77%) |
Apr 08, 2005 | 42.76 | 42.76 | 42.29 | 42.29 | 302,781 | -0.42(-0.97%) |
Apr 07, 2005 | 42.60 | 42.70 | 42.21 | 42.70 | 697,001 | +0.92(+2.21%) |
Apr 06, 2005 | 41.80 | 42.07 | 41.68 | 41.78 | 388,018 | +0.08(+0.18%) |
Apr 05, 2005 | 41.72 | 41.80 | 41.52 | 41.70 | 458,147 | -0.02(-0.05%) |
Apr 04, 2005 | 42.04 | 42.04 | 40.86 | 41.72 | 737,075 | -0.21(-0.49%) |
Apr 01, 2005 | 42.76 | 42.76 | 41.87 | 41.93 | 659,472 | -0.13(-0.31%) |
Mar 31, 2005 | 42.15 | 42.69 | 41.92 | 42.06 | 916,295 | +0.16(+0.39%) |
Mar 30, 2005 | 41.34 | 41.91 | 41.34 | 41.90 | 912,479 | +0.05(+0.12%) |
Mar 29, 2005 | 41.91 | 42.34 | 41.75 | 41.85 | 679,350 | +0.06(+0.15%) |
Mar 28, 2005 | 41.85 | 41.98 | 41.65 | 41.79 | 418,550 | -0.01(-0.03%) |
Mar 24, 2005 | 41.82 | 42.41 | 41.75 | 41.80 | 588,229 | +0.02(+0.05%) |
Mar 23, 2005 | 41.48 | 42.21 | 40.99 | 41.78 | 731,668 | +0.03(+0.08%) |
Mar 22, 2005 | 42.46 | 42.86 | 41.75 | 41.75 | 590,932 | -0.58(-1.37%) |
Mar 21, 2005 | 42.58 | 42.65 | 42.16 | 42.33 | 428,728 | -0.18(-0.43%) |
Mar 18, 2005 | 43.11 | 43.16 | 42.49 | 42.51 | 536,069 | -0.53(-1.24%) |
Mar 17, 2005 | 42.98 | 43.33 | 42.86 | 43.04 | 460,851 | +0.34(+0.80%) |
Mar 16, 2005 | 43.18 | 43.33 | 42.60 | 42.70 | 574,235 | -0.47(-1.08%) |
Mar 15, 2005 | 43.52 | 43.90 | 43.13 | 43.17 | 691,117 | -0.30(-0.68%) |
Mar 14, 2005 | 42.62 | 43.47 | 42.61 | 43.47 | 428,092 | +0.86(+2.01%) |
Mar 11, 2005 | 43.01 | 43.01 | 42.60 | 42.61 | 487,567 | -0.56(-1.30%) |
Mar 10, 2005 | 42.97 | 43.52 | 42.49 | 43.17 | 487,726 | +0.25(+0.59%) |
Mar 09, 2005 | 44.04 | 44.04 | 42.76 | 42.92 | 736,757 | -1.47(-3.30%) |
Mar 08, 2005 | 44.61 | 44.61 | 44.23 | 44.38 | 284,652 | -0.31(-0.70%) |
Mar 07, 2005 | 44.40 | 45.02 | 44.03 | 44.70 | 359,394 | +0.36(+0.81%) |
Mar 04, 2005 | 43.70 | 44.36 | 43.70 | 44.34 | 682,212 | +0.67(+1.54%) |
Mar 03, 2005 | 43.58 | 43.83 | 43.08 | 43.67 | 667,105 | +0.03(+0.06%) |
Mar 02, 2005 | 43.74 | 43.84 | 43.18 | 43.64 | 638,003 | -0.23(-0.52%) |