Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 47.28 | 47.28 | 46.62 | 46.72 | 4,100,044 | -0.66(-1.39%) |
May 27, 2005 | 47.61 | 47.62 | 47.22 | 47.38 | 1,971,987 | -0.16(-0.35%) |
May 26, 2005 | 47.51 | 47.96 | 47.42 | 47.54 | 3,085,280 | +0.03(+0.07%) |
May 25, 2005 | 47.71 | 47.71 | 47.19 | 47.51 | 2,468,098 | -0.32(-0.68%) |
May 24, 2005 | 47.54 | 47.85 | 47.30 | 47.84 | 2,678,712 | +0.06(+0.13%) |
May 23, 2005 | 47.64 | 48.13 | 47.57 | 47.77 | 3,071,407 | +0.20(+0.43%) |
May 20, 2005 | 47.68 | 47.82 | 47.40 | 47.57 | 3,059,584 | -0.11(-0.23%) |
May 19, 2005 | 47.80 | 47.81 | 47.26 | 47.68 | 3,350,912 | +0.16(+0.35%) |
May 18, 2005 | 46.94 | 47.82 | 46.94 | 47.51 | 4,257,374 | +0.62(+1.33%) |
May 17, 2005 | 46.43 | 46.91 | 46.04 | 46.89 | 4,945,024 | +0.47(+1.01%) |
May 16, 2005 | 45.77 | 46.54 | 45.69 | 46.42 | 4,011,605 | +0.65(+1.43%) |
May 13, 2005 | 46.14 | 46.54 | 45.55 | 45.77 | 3,963,050 | -0.25(-0.54%) |
May 12, 2005 | 46.64 | 46.72 | 45.78 | 46.01 | 5,822,479 | -0.83(-1.77%) |
May 11, 2005 | 46.58 | 46.93 | 46.32 | 46.85 | 8,271,817 | +1.41(+3.10%) |
May 10, 2005 | 45.58 | 45.63 | 45.20 | 45.44 | 3,814,390 | -0.28(-0.61%) |
May 09, 2005 | 45.20 | 45.79 | 45.11 | 45.72 | 3,830,155 | +0.35(+0.77%) |
May 06, 2005 | 45.55 | 45.80 | 45.18 | 45.37 | 3,631,994 | -0.08(-0.18%) |
May 05, 2005 | 45.35 | 45.64 | 45.28 | 45.45 | 3,550,019 | +0.03(+0.06%) |
May 04, 2005 | 45.46 | 45.61 | 45.06 | 45.42 | 3,815,021 | -0.03(-0.06%) |
May 03, 2005 | 45.61 | 45.75 | 45.15 | 45.45 | 4,866,989 | -0.21(-0.46%) |
May 02, 2005 | 45.23 | 45.74 | 45.20 | 45.66 | 5,315,018 | +0.42(+0.94%) |
Apr 29, 2005 | 44.48 | 45.32 | 44.20 | 45.23 | 7,966,773 | +0.98(+2.21%) |
Apr 28, 2005 | 44.29 | 44.82 | 44.10 | 44.26 | 5,519,799 | -0.09(-0.20%) |
Apr 27, 2005 | 43.43 | 44.44 | 43.26 | 44.35 | 5,533,515 | +0.90(+2.07%) |
Apr 26, 2005 | 43.76 | 43.83 | 43.28 | 43.45 | 9,559,623 | -0.32(-0.74%) |
Apr 25, 2005 | 43.45 | 44.09 | 43.19 | 43.77 | 6,240,555 | +0.70(+1.62%) |
Apr 22, 2005 | 44.75 | 44.75 | 42.28 | 43.07 | 12,454,941 | -1.69(-3.77%) |
Apr 21, 2005 | 44.72 | 44.88 | 44.18 | 44.76 | 14,082,315 | +2.09(+4.91%) |
Apr 20, 2005 | 43.29 | 43.33 | 42.56 | 42.67 | 7,360,468 | -0.58(-1.34%) |
Apr 19, 2005 | 43.13 | 43.54 | 43.11 | 43.24 | 6,859,628 | -0.44(-1.02%) |
Apr 18, 2005 | 43.64 | 44.37 | 42.88 | 43.69 | 5,446,494 | +0.08(+0.17%) |
Apr 15, 2005 | 44.31 | 44.92 | 43.56 | 43.61 | 7,424,630 | -0.74(-1.67%) |
Apr 14, 2005 | 45.06 | 45.22 | 43.97 | 44.35 | 6,331,674 | -0.70(-1.56%) |
Apr 13, 2005 | 45.88 | 46.01 | 44.65 | 45.06 | 4,298,677 | -1.03(-2.23%) |
Apr 12, 2005 | 45.45 | 46.31 | 44.85 | 46.08 | 4,517,332 | +0.41(+0.90%) |
Apr 11, 2005 | 45.62 | 45.72 | 45.20 | 45.67 | 3,435,253 | +0.19(+0.42%) |
Apr 08, 2005 | 46.29 | 46.29 | 45.37 | 45.48 | 5,580,966 | -0.77(-1.67%) |
Apr 07, 2005 | 46.36 | 46.46 | 46.10 | 46.26 | 3,707,822 | -0.08(-0.16%) |
Apr 06, 2005 | 46.60 | 46.92 | 46.27 | 46.33 | 3,166,310 | +0.03(+0.05%) |
Apr 05, 2005 | 45.97 | 46.31 | 45.77 | 46.31 | 2,742,401 | +0.41(+0.90%) |
Apr 04, 2005 | 45.58 | 45.99 | 45.39 | 45.89 | 3,256,325 | +0.29(+0.63%) |
Apr 01, 2005 | 46.31 | 46.47 | 45.51 | 45.61 | 3,836,933 | -0.53(-1.15%) |
Mar 31, 2005 | 46.62 | 46.66 | 46.05 | 46.14 | 3,398,679 | -0.39(-0.85%) |
Mar 30, 2005 | 45.60 | 46.62 | 45.56 | 46.53 | 3,711,763 | +0.95(+2.09%) |
Mar 29, 2005 | 45.94 | 46.12 | 45.41 | 45.58 | 4,089,009 | -0.36(-0.77%) |
Mar 28, 2005 | 45.96 | 46.40 | 45.74 | 45.94 | 4,115,178 | +0.14(+0.30%) |
Mar 24, 2005 | 45.86 | 46.29 | 45.80 | 45.80 | 3,033,730 | -0.04(-0.08%) |
Mar 23, 2005 | 46.31 | 46.41 | 45.72 | 45.84 | 5,245,811 | -0.47(-1.01%) |
Mar 22, 2005 | 46.70 | 47.09 | 46.28 | 46.31 | 3,893,055 | -0.30(-0.65%) |
Mar 21, 2005 | 46.67 | 46.80 | 46.10 | 46.61 | 4,524,268 | -0.01(-0.03%) |
Mar 18, 2005 | 47.14 | 47.15 | 46.00 | 46.62 | 11,568,027 | -0.65(-1.38%) |
Mar 17, 2005 | 47.20 | 47.94 | 46.97 | 47.28 | 4,160,264 | +0.08(+0.16%) |
Mar 16, 2005 | 47.82 | 47.82 | 46.99 | 47.20 | 5,589,794 | -0.62(-1.29%) |
Mar 15, 2005 | 48.72 | 49.03 | 47.82 | 47.82 | 8,422,369 | -0.74(-1.52%) |
Mar 14, 2005 | 48.37 | 48.56 | 47.98 | 48.55 | 4,585,592 | +0.30(+0.63%) |
Mar 11, 2005 | 48.79 | 48.97 | 48.08 | 48.25 | 3,850,649 | -0.57(-1.17%) |
Mar 10, 2005 | 49.16 | 49.19 | 48.65 | 48.82 | 3,615,284 | -0.10(-0.19%) |
Mar 09, 2005 | 49.67 | 49.67 | 48.84 | 48.91 | 3,725,320 | -0.91(-1.83%) |
Mar 08, 2005 | 49.72 | 49.99 | 49.52 | 49.83 | 2,910,766 | +0.11(+0.22%) |
Mar 07, 2005 | 49.51 | 49.94 | 49.26 | 49.72 | 2,725,060 | +0.30(+0.60%) |
Mar 04, 2005 | 49.25 | 49.64 | 49.02 | 49.42 | 3,050,755 | +0.42(+0.85%) |
Mar 03, 2005 | 49.03 | 49.26 | 48.56 | 49.00 | 3,423,429 | +0.22(+0.44%) |
Mar 02, 2005 | 49.03 | 49.04 | 48.53 | 48.79 | 3,690,638 | -0.32(-0.66%) |