Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 48.34 | 48.51 | 48.11 | 48.11 | 5,316,184 | -0.21(-0.43%) |
May 27, 2005 | 48.29 | 48.62 | 48.29 | 48.32 | 2,408,293 | +0.00(+0.00%) |
May 26, 2005 | 48.84 | 48.84 | 48.05 | 48.32 | 4,861,035 | -0.05(-0.10%) |
May 25, 2005 | 49.07 | 49.07 | 48.33 | 48.37 | 4,125,818 | -0.71(-1.45%) |
May 24, 2005 | 49.04 | 49.26 | 48.93 | 49.08 | 3,605,988 | -0.21(-0.43%) |
May 23, 2005 | 48.52 | 49.73 | 48.40 | 49.29 | 4,719,567 | +0.92(+1.91%) |
May 20, 2005 | 48.84 | 48.84 | 47.93 | 48.37 | 5,520,420 | -0.50(-1.03%) |
May 19, 2005 | 49.02 | 49.07 | 48.68 | 48.87 | 3,491,922 | -0.15(-0.31%) |
May 18, 2005 | 48.32 | 49.22 | 48.18 | 49.02 | 3,580,180 | +0.68(+1.42%) |
May 17, 2005 | 47.74 | 48.43 | 47.55 | 48.34 | 3,846,228 | +0.37(+0.77%) |
May 16, 2005 | 47.69 | 48.11 | 47.50 | 47.97 | 3,077,556 | +0.51(+1.07%) |
May 13, 2005 | 47.75 | 47.88 | 47.13 | 47.46 | 4,068,307 | -0.11(-0.22%) |
May 12, 2005 | 48.48 | 48.49 | 47.49 | 47.57 | 3,778,362 | -0.76(-1.57%) |
May 11, 2005 | 48.20 | 48.38 | 47.71 | 48.33 | 4,470,565 | +0.24(+0.50%) |
May 10, 2005 | 48.70 | 48.70 | 47.70 | 48.09 | 6,160,370 | -0.70(-1.44%) |
May 09, 2005 | 48.45 | 48.79 | 48.21 | 48.79 | 3,681,183 | +0.25(+0.52%) |
May 06, 2005 | 48.70 | 49.11 | 48.44 | 48.54 | 3,642,152 | -0.09(-0.18%) |
May 05, 2005 | 48.55 | 48.93 | 48.40 | 48.63 | 4,142,386 | +0.08(+0.16%) |
May 04, 2005 | 48.15 | 48.73 | 47.82 | 48.55 | 4,800,178 | +0.37(+0.77%) |
May 03, 2005 | 48.23 | 48.52 | 47.88 | 48.18 | 5,004,892 | -0.08(-0.16%) |
May 02, 2005 | 48.00 | 48.42 | 47.86 | 48.26 | 4,515,650 | +0.26(+0.54%) |
Apr 29, 2005 | 47.52 | 48.08 | 47.05 | 48.00 | 4,708,894 | +0.78(+1.65%) |
Apr 28, 2005 | 47.64 | 47.72 | 47.15 | 47.22 | 5,119,277 | -0.86(-1.79%) |
Apr 27, 2005 | 47.62 | 48.23 | 47.25 | 48.08 | 4,381,352 | +0.30(+0.62%) |
Apr 26, 2005 | 48.66 | 48.85 | 47.79 | 47.79 | 4,341,046 | -0.87(-1.78%) |
Apr 25, 2005 | 48.75 | 49.11 | 48.47 | 48.65 | 3,921,104 | +0.28(+0.58%) |
Apr 22, 2005 | 48.90 | 48.91 | 47.94 | 48.37 | 4,326,549 | -0.52(-1.07%) |
Apr 21, 2005 | 48.27 | 49.10 | 47.90 | 48.89 | 5,827,252 | +1.25(+2.62%) |
Apr 20, 2005 | 48.44 | 48.71 | 47.39 | 47.64 | 7,840,775 | -0.65(-1.34%) |
Apr 19, 2005 | 48.02 | 49.09 | 48.02 | 48.29 | 11,390,527 | +0.65(+1.36%) |
Apr 18, 2005 | 50.22 | 50.22 | 47.32 | 47.64 | 21,087,426 | -3.11(-6.13%) |
Apr 15, 2005 | 51.72 | 51.77 | 50.54 | 50.76 | 7,386,103 | -0.95(-1.85%) |
Apr 14, 2005 | 52.66 | 52.68 | 51.57 | 51.71 | 5,108,444 | -1.16(-2.18%) |
Apr 13, 2005 | 53.34 | 53.57 | 52.60 | 52.87 | 3,655,534 | -0.65(-1.21%) |
Apr 12, 2005 | 52.88 | 53.65 | 52.43 | 53.51 | 3,675,288 | +0.49(+0.92%) |
Apr 11, 2005 | 53.20 | 53.28 | 52.85 | 53.02 | 2,529,847 | -0.05(-0.09%) |
Apr 08, 2005 | 53.35 | 53.57 | 53.04 | 53.07 | 2,645,666 | -0.38(-0.72%) |
Apr 07, 2005 | 53.42 | 53.61 | 53.22 | 53.46 | 3,396,336 | +0.21(+0.40%) |
Apr 06, 2005 | 53.35 | 53.74 | 53.20 | 53.24 | 3,717,505 | +0.22(+0.41%) |
Apr 05, 2005 | 53.15 | 53.35 | 52.63 | 53.02 | 4,561,372 | -0.14(-0.27%) |
Apr 04, 2005 | 53.50 | 53.62 | 53.09 | 53.17 | 3,901,031 | -0.26(-0.49%) |
Apr 01, 2005 | 53.98 | 54.11 | 53.40 | 53.43 | 3,654,100 | -0.36(-0.67%) |
Mar 31, 2005 | 53.95 | 54.35 | 53.71 | 53.79 | 4,157,043 | -0.18(-0.34%) |
Mar 30, 2005 | 53.26 | 54.03 | 53.26 | 53.97 | 3,184,612 | +0.83(+1.57%) |
Mar 29, 2005 | 53.47 | 54.02 | 53.10 | 53.14 | 4,385,334 | -0.33(-0.61%) |
Mar 28, 2005 | 53.54 | 53.83 | 53.43 | 53.46 | 2,487,311 | -0.07(-0.13%) |
Mar 24, 2005 | 53.51 | 53.76 | 53.29 | 53.53 | 2,937,044 | +0.13(+0.25%) |
Mar 23, 2005 | 53.45 | 53.67 | 53.12 | 53.40 | 3,769,759 | -0.19(-0.36%) |
Mar 22, 2005 | 53.66 | 54.42 | 53.57 | 53.59 | 3,324,328 | -0.18(-0.34%) |
Mar 21, 2005 | 53.98 | 54.11 | 53.55 | 53.78 | 2,700,787 | -0.31(-0.57%) |
Mar 18, 2005 | 54.23 | 54.64 | 53.71 | 54.08 | 8,387,528 | +0.12(+0.22%) |
Mar 17, 2005 | 53.90 | 54.27 | 53.62 | 53.96 | 3,179,515 | -0.02(-0.03%) |
Mar 16, 2005 | 53.76 | 54.54 | 53.76 | 53.98 | 4,395,212 | +0.09(+0.16%) |
Mar 15, 2005 | 53.98 | 54.46 | 53.89 | 53.89 | 3,503,711 | -0.03(-0.05%) |
Mar 14, 2005 | 53.83 | 54.30 | 53.52 | 53.92 | 4,109,727 | +0.17(+0.32%) |
Mar 11, 2005 | 54.39 | 54.60 | 53.68 | 53.75 | 3,817,393 | -0.64(-1.18%) |
Mar 10, 2005 | 54.05 | 54.47 | 53.51 | 54.39 | 4,020,195 | +0.33(+0.62%) |
Mar 09, 2005 | 54.11 | 54.50 | 54.01 | 54.06 | 4,084,397 | -0.16(-0.30%) |
Mar 08, 2005 | 54.24 | 54.53 | 54.05 | 54.22 | 4,296,598 | -0.21(-0.38%) |
Mar 07, 2005 | 54.27 | 54.89 | 54.20 | 54.43 | 5,766,873 | +0.16(+0.29%) |
Mar 04, 2005 | 53.49 | 54.41 | 53.42 | 54.27 | 4,630,831 | +0.98(+1.84%) |
Mar 03, 2005 | 53.34 | 53.34 | 52.43 | 53.29 | 3,843,998 | +0.21(+0.40%) |
Mar 02, 2005 | 52.98 | 53.42 | 52.74 | 53.08 | 3,476,788 | +0.06(+0.11%) |