Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 49.96 | 51.12 | 49.80 | 50.80 | 121,375 | +1.05(+2.11%) |
May 27, 2005 | 49.08 | 49.90 | 49.08 | 49.75 | 71,487 | +0.37(+0.75%) |
May 26, 2005 | 50.00 | 50.86 | 47.81 | 49.38 | 177,462 | -0.37(-0.74%) |
May 25, 2005 | 48.00 | 49.86 | 47.03 | 49.75 | 319,940 | +1.95(+4.08%) |
May 24, 2005 | 47.38 | 48.47 | 46.70 | 47.80 | 92,300 | +0.70(+1.49%) |
May 23, 2005 | 46.47 | 48.49 | 46.27 | 47.10 | 94,773 | +0.62(+1.33%) |
May 20, 2005 | 47.24 | 47.49 | 46.00 | 46.48 | 80,633 | -0.72(-1.53%) |
May 19, 2005 | 48.78 | 49.05 | 47.15 | 47.20 | 121,155 | -1.57(-3.22%) |
May 18, 2005 | 47.26 | 48.95 | 47.23 | 48.77 | 189,400 | +1.68(+3.57%) |
May 17, 2005 | 47.29 | 47.29 | 46.25 | 47.09 | 163,572 | -0.16(-0.34%) |
May 16, 2005 | 44.90 | 47.30 | 44.69 | 47.25 | 292,549 | +2.13(+4.72%) |
May 13, 2005 | 44.40 | 45.72 | 44.21 | 45.12 | 399,032 | +0.72(+1.62%) |
May 12, 2005 | 42.41 | 44.84 | 42.17 | 44.40 | 159,347 | +2.19(+5.19%) |
May 11, 2005 | 40.77 | 42.34 | 40.77 | 42.21 | 38,748 | +1.11(+2.70%) |
May 10, 2005 | 41.62 | 41.70 | 40.73 | 41.10 | 82,144 | -0.70(-1.67%) |
May 09, 2005 | 42.14 | 42.14 | 41.62 | 41.80 | 116,523 | -0.19(-0.46%) |
May 06, 2005 | 43.21 | 43.21 | 41.54 | 41.99 | 155,605 | -0.77(-1.79%) |
May 05, 2005 | 42.30 | 43.10 | 41.51 | 42.76 | 154,916 | +0.40(+0.94%) |
May 04, 2005 | 42.75 | 42.75 | 42.06 | 42.36 | 156,644 | -0.09(-0.21%) |
May 03, 2005 | 42.72 | 43.05 | 42.05 | 42.45 | 115,733 | -0.55(-1.28%) |
May 02, 2005 | 43.48 | 44.05 | 42.90 | 43.00 | 92,690 | -0.88(-2.01%) |
Apr 29, 2005 | 43.50 | 44.41 | 42.30 | 43.88 | 557,485 | +3.25(+8.00%) |
Apr 28, 2005 | 41.93 | 42.19 | 40.44 | 40.63 | 198,608 | -1.05(-2.52%) |
Apr 27, 2005 | 41.06 | 41.83 | 40.75 | 41.68 | 101,107 | +0.30(+0.72%) |
Apr 26, 2005 | 41.83 | 42.11 | 41.25 | 41.38 | 163,248 | -0.25(-0.60%) |
Apr 25, 2005 | 39.49 | 41.75 | 39.49 | 41.63 | 202,291 | +2.58(+6.61%) |
Apr 22, 2005 | 38.80 | 39.17 | 38.22 | 39.05 | 126,869 | -0.01(-0.03%) |
Apr 21, 2005 | 36.17 | 39.50 | 36.14 | 39.06 | 94,451 | +2.57(+7.04%) |
Apr 20, 2005 | 37.72 | 37.76 | 36.18 | 36.49 | 115,763 | -1.18(-3.13%) |
Apr 19, 2005 | 37.93 | 37.93 | 36.75 | 37.67 | 103,265 | +0.02(+0.05%) |
Apr 18, 2005 | 37.45 | 37.70 | 37.01 | 37.65 | 66,679 | +0.15(+0.40%) |
Apr 15, 2005 | 38.51 | 38.80 | 37.32 | 37.50 | 44,340 | -1.26(-3.25%) |
Apr 14, 2005 | 39.64 | 39.64 | 38.59 | 38.76 | 31,352 | -0.71(-1.80%) |
Apr 13, 2005 | 38.90 | 39.90 | 38.89 | 39.47 | 62,784 | +0.96(+2.49%) |
Apr 12, 2005 | 38.60 | 38.90 | 38.32 | 38.51 | 72,509 | -0.03(-0.08%) |
Apr 11, 2005 | 39.13 | 39.84 | 38.46 | 38.54 | 44,350 | -1.28(-3.21%) |
Apr 08, 2005 | 40.25 | 40.31 | 39.38 | 39.82 | 121,881 | -0.31(-0.77%) |
Apr 07, 2005 | 37.50 | 40.20 | 37.00 | 40.13 | 117,736 | +2.34(+6.19%) |
Apr 06, 2005 | 37.47 | 38.01 | 37.36 | 37.79 | 47,318 | -0.10(-0.26%) |
Apr 05, 2005 | 38.16 | 38.16 | 37.55 | 37.89 | 57,488 | -0.14(-0.37%) |
Apr 04, 2005 | 38.21 | 38.29 | 37.60 | 38.03 | 40,715 | -0.17(-0.45%) |
Apr 01, 2005 | 38.11 | 38.72 | 37.88 | 38.20 | 62,847 | +0.35(+0.92%) |
Mar 31, 2005 | 37.75 | 38.06 | 37.48 | 37.85 | 149,994 | +0.19(+0.50%) |
Mar 30, 2005 | 37.90 | 38.42 | 37.31 | 37.66 | 147,086 | +0.03(+0.08%) |
Mar 29, 2005 | 38.70 | 38.72 | 37.08 | 37.63 | 191,041 | -0.88(-2.29%) |
Mar 28, 2005 | 39.11 | 39.11 | 37.33 | 38.51 | 127,485 | -0.33(-0.85%) |
Mar 24, 2005 | 38.20 | 39.00 | 37.71 | 38.84 | 69,134 | +0.53(+1.38%) |
Mar 23, 2005 | 38.95 | 38.95 | 38.30 | 38.31 | 97,753 | -0.26(-0.67%) |
Mar 22, 2005 | 39.83 | 39.95 | 38.41 | 38.57 | 122,316 | -1.23(-3.09%) |
Mar 21, 2005 | 40.49 | 40.49 | 39.24 | 39.80 | 71,910 | -0.01(-0.03%) |
Mar 18, 2005 | 40.67 | 40.67 | 39.53 | 39.81 | 98,435 | -0.75(-1.85%) |
Mar 17, 2005 | 41.13 | 41.44 | 40.02 | 40.56 | 525,435 | -1.50(-3.57%) |
Mar 16, 2005 | 42.57 | 42.80 | 42.03 | 42.06 | 69,141 | -0.24(-0.57%) |
Mar 15, 2005 | 42.60 | 43.50 | 42.26 | 42.30 | 58,802 | -0.38(-0.89%) |
Mar 14, 2005 | 42.88 | 43.10 | 42.25 | 42.68 | 140,638 | +0.11(+0.26%) |
Mar 11, 2005 | 41.49 | 43.54 | 40.98 | 42.57 | 157,461 | +1.56(+3.80%) |
Mar 10, 2005 | 40.63 | 41.54 | 40.15 | 41.01 | 222,293 | +0.29(+0.71%) |
Mar 09, 2005 | 41.39 | 41.62 | 40.40 | 40.72 | 108,784 | -0.68(-1.64%) |
Mar 08, 2005 | 41.50 | 42.49 | 41.25 | 41.40 | 113,641 | +0.00(+0.00%) |
Mar 07, 2005 | 39.40 | 41.50 | 39.10 | 41.40 | 170,049 | +2.00(+5.08%) |
Mar 04, 2005 | 39.66 | 39.94 | 38.96 | 39.40 | 75,510 | -0.02(-0.05%) |
Mar 03, 2005 | 39.02 | 40.19 | 39.02 | 39.42 | 117,817 | +0.18(+0.46%) |
Mar 02, 2005 | 39.90 | 39.96 | 38.64 | 39.24 | 114,707 | -0.50(-1.26%) |