Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 48.16 | 48.33 | 48.00 | 48.09 | 202,100 | -0.17(-0.35%) |
May 27, 2005 | 48.37 | 48.47 | 48.02 | 48.26 | 167,500 | -0.12(-0.25%) |
May 26, 2005 | 48.03 | 48.48 | 48.03 | 48.38 | 170,600 | +0.45(+0.94%) |
May 25, 2005 | 47.80 | 48.10 | 47.66 | 47.93 | 390,800 | -0.17(-0.35%) |
May 24, 2005 | 48.48 | 48.60 | 48.01 | 48.10 | 545,600 | -0.30(-0.62%) |
May 23, 2005 | 48.42 | 48.59 | 48.11 | 48.40 | 254,200 | -0.03(-0.06%) |
May 20, 2005 | 48.54 | 48.64 | 48.21 | 48.43 | 289,300 | -0.11(-0.23%) |
May 19, 2005 | 48.25 | 48.60 | 48.02 | 48.54 | 229,700 | +0.27(+0.56%) |
May 18, 2005 | 48.15 | 48.38 | 47.87 | 48.27 | 249,700 | +0.53(+1.11%) |
May 17, 2005 | 47.50 | 47.74 | 47.12 | 47.74 | 240,800 | +0.13(+0.27%) |
May 16, 2005 | 47.20 | 47.66 | 46.95 | 47.61 | 267,700 | +0.39(+0.83%) |
May 13, 2005 | 46.93 | 47.29 | 46.66 | 47.22 | 305,600 | +0.29(+0.62%) |
May 12, 2005 | 47.08 | 47.40 | 46.60 | 46.93 | 225,600 | -0.15(-0.32%) |
May 11, 2005 | 47.40 | 47.41 | 46.51 | 47.08 | 374,800 | -0.16(-0.34%) |
May 10, 2005 | 47.16 | 47.33 | 46.94 | 47.24 | 253,300 | -0.12(-0.25%) |
May 09, 2005 | 47.35 | 47.44 | 47.11 | 47.36 | 246,600 | +0.04(+0.08%) |
May 06, 2005 | 47.60 | 47.60 | 46.84 | 47.32 | 259,800 | -0.26(-0.55%) |
May 05, 2005 | 47.54 | 47.91 | 47.13 | 47.58 | 149,900 | +0.12(+0.25%) |
May 04, 2005 | 47.10 | 47.85 | 46.37 | 47.46 | 598,700 | -0.46(-0.96%) |
May 03, 2005 | 47.30 | 48.00 | 47.10 | 47.92 | 338,200 | +0.57(+1.20%) |
May 02, 2005 | 47.33 | 47.45 | 46.88 | 47.35 | 315,800 | -0.02(-0.04%) |
Apr 29, 2005 | 47.07 | 47.43 | 46.42 | 47.37 | 250,500 | +0.41(+0.87%) |
Apr 28, 2005 | 47.56 | 47.60 | 46.81 | 46.96 | 240,100 | -0.75(-1.57%) |
Apr 27, 2005 | 47.97 | 47.97 | 47.17 | 47.71 | 190,000 | -0.26(-0.54%) |
Apr 26, 2005 | 48.29 | 48.38 | 47.85 | 47.97 | 204,000 | -0.20(-0.42%) |
Apr 25, 2005 | 47.70 | 48.20 | 47.53 | 48.17 | 377,800 | +0.47(+0.99%) |
Apr 22, 2005 | 47.45 | 48.27 | 47.45 | 47.70 | 466,700 | +0.50(+1.06%) |
Apr 21, 2005 | 46.75 | 47.33 | 46.75 | 47.20 | 480,800 | +0.60(+1.29%) |
Apr 20, 2005 | 46.50 | 46.98 | 46.09 | 46.60 | 647,200 | +0.60(+1.30%) |
Apr 19, 2005 | 45.40 | 46.11 | 45.40 | 46.00 | 737,000 | +0.11(+0.24%) |
Apr 18, 2005 | 47.65 | 47.65 | 45.39 | 45.89 | 877,100 | -1.42(-3.00%) |
Apr 15, 2005 | 47.75 | 48.01 | 47.14 | 47.31 | 342,700 | -0.48(-1.00%) |
Apr 14, 2005 | 48.20 | 48.40 | 47.77 | 47.79 | 528,300 | -0.61(-1.26%) |
Apr 13, 2005 | 48.90 | 48.97 | 48.05 | 48.40 | 408,700 | -0.55(-1.12%) |
Apr 12, 2005 | 48.89 | 49.27 | 48.23 | 48.95 | 405,400 | +0.06(+0.12%) |
Apr 11, 2005 | 49.00 | 49.33 | 48.72 | 48.89 | 204,300 | -0.21(-0.43%) |
Apr 08, 2005 | 49.52 | 49.52 | 49.08 | 49.10 | 297,900 | -0.42(-0.85%) |
Apr 07, 2005 | 49.07 | 49.52 | 49.07 | 49.52 | 426,600 | +0.46(+0.94%) |
Apr 06, 2005 | 47.65 | 49.08 | 47.60 | 49.06 | 693,600 | +1.41(+2.96%) |
Apr 05, 2005 | 47.20 | 48.00 | 47.20 | 47.65 | 410,500 | +0.55(+1.17%) |
Apr 04, 2005 | 46.50 | 47.24 | 46.17 | 47.10 | 557,600 | +0.52(+1.12%) |
Apr 01, 2005 | 47.00 | 47.40 | 45.98 | 46.58 | 433,700 | -0.46(-0.98%) |
Mar 31, 2005 | 46.50 | 47.60 | 45.75 | 47.04 | 633,900 | +1.54(+3.38%) |
Mar 30, 2005 | 46.41 | 46.41 | 45.16 | 45.50 | 1,034,900 | -0.91(-1.96%) |
Mar 29, 2005 | 47.22 | 47.26 | 46.39 | 46.41 | 640,200 | -0.85(-1.80%) |
Mar 28, 2005 | 48.20 | 48.30 | 46.99 | 47.26 | 621,100 | -0.54(-1.13%) |
Mar 24, 2005 | 47.66 | 47.95 | 47.41 | 47.80 | 481,300 | +0.15(+0.31%) |
Mar 23, 2005 | 48.35 | 48.46 | 47.50 | 47.65 | 489,700 | -0.67(-1.39%) |
Mar 22, 2005 | 48.10 | 48.76 | 48.10 | 48.32 | 386,000 | +0.22(+0.46%) |
Mar 21, 2005 | 48.30 | 48.49 | 47.95 | 48.10 | 1,020,400 | -0.17(-0.35%) |
Mar 18, 2005 | 48.00 | 48.36 | 47.74 | 48.27 | 796,800 | +0.77(+1.62%) |
Mar 17, 2005 | 47.40 | 47.66 | 46.88 | 47.50 | 652,000 | +0.35(+0.74%) |
Mar 16, 2005 | 47.51 | 47.68 | 46.93 | 47.15 | 503,300 | -0.36(-0.76%) |
Mar 15, 2005 | 47.90 | 48.00 | 47.50 | 47.51 | 695,600 | -0.16(-0.34%) |
Mar 14, 2005 | 47.15 | 47.77 | 47.03 | 47.67 | 508,300 | +0.90(+1.92%) |
Mar 11, 2005 | 46.00 | 46.98 | 46.00 | 46.77 | 664,400 | +0.94(+2.05%) |
Mar 10, 2005 | 45.65 | 45.86 | 45.06 | 45.83 | 676,800 | +0.36(+0.79%) |
Mar 09, 2005 | 46.00 | 46.06 | 45.25 | 45.47 | 355,700 | -0.53(-1.15%) |
Mar 08, 2005 | 46.05 | 46.25 | 45.85 | 46.00 | 754,400 | -0.10(-0.22%) |
Mar 07, 2005 | 46.35 | 46.61 | 46.02 | 46.10 | 530,500 | -0.25(-0.54%) |
Mar 04, 2005 | 46.29 | 46.36 | 45.90 | 46.35 | 502,100 | +0.15(+0.32%) |
Mar 03, 2005 | 46.40 | 46.73 | 46.03 | 46.20 | 505,100 | +0.00(+0.00%) |
Mar 02, 2005 | 46.20 | 46.65 | 46.10 | 46.20 | 460,700 | +0.05(+0.11%) |