Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 49.58 | 50.31 | 49.57 | 50.31 | 402,144 | +0.69(+1.39%) |
May 27, 2005 | 49.45 | 49.68 | 49.15 | 49.62 | 149,949 | +0.38(+0.78%) |
May 26, 2005 | 49.87 | 50.22 | 48.95 | 49.23 | 280,817 | -0.48(-0.96%) |
May 25, 2005 | 50.50 | 50.52 | 49.47 | 49.71 | 180,321 | -0.85(-1.68%) |
May 24, 2005 | 50.94 | 51.25 | 50.37 | 50.56 | 189,703 | -0.69(-1.35%) |
May 23, 2005 | 51.74 | 51.93 | 51.22 | 51.25 | 210,692 | -0.49(-0.95%) |
May 20, 2005 | 51.17 | 51.74 | 50.81 | 51.74 | 283,679 | +0.57(+1.12%) |
May 19, 2005 | 50.53 | 51.51 | 50.43 | 51.17 | 295,446 | +0.48(+0.96%) |
May 18, 2005 | 50.31 | 50.75 | 50.06 | 50.69 | 265,870 | +0.52(+1.03%) |
May 17, 2005 | 49.74 | 50.26 | 49.32 | 50.17 | 163,624 | +0.27(+0.54%) |
May 16, 2005 | 49.54 | 50.05 | 49.51 | 49.90 | 346,013 | +0.52(+1.04%) |
May 13, 2005 | 49.88 | 49.95 | 49.17 | 49.39 | 285,270 | -0.36(-0.73%) |
May 12, 2005 | 49.96 | 50.18 | 49.52 | 49.75 | 466,545 | -0.34(-0.68%) |
May 11, 2005 | 49.84 | 50.30 | 49.32 | 50.09 | 280,817 | +0.25(+0.50%) |
May 10, 2005 | 49.65 | 49.92 | 49.37 | 49.84 | 258,237 | +0.03(+0.06%) |
May 09, 2005 | 48.90 | 49.87 | 48.86 | 49.81 | 401,508 | +1.01(+2.06%) |
May 06, 2005 | 48.31 | 49.41 | 47.93 | 48.80 | 506,139 | +0.33(+0.69%) |
May 05, 2005 | 47.01 | 48.49 | 47.01 | 48.47 | 405,325 | +1.46(+3.10%) |
May 04, 2005 | 46.79 | 47.45 | 46.76 | 47.01 | 271,753 | +0.07(+0.15%) |
May 03, 2005 | 47.61 | 47.61 | 46.72 | 46.94 | 325,182 | -0.82(-1.72%) |
May 02, 2005 | 48.11 | 48.14 | 46.62 | 47.76 | 401,985 | +0.00(+0.00%) |
Apr 29, 2005 | 46.71 | 47.76 | 46.38 | 47.76 | 231,523 | +1.21(+2.61%) |
Apr 28, 2005 | 47.04 | 47.04 | 46.42 | 46.55 | 135,002 | -0.49(-1.04%) |
Apr 27, 2005 | 46.47 | 47.17 | 45.93 | 47.04 | 217,053 | +0.64(+1.37%) |
Apr 26, 2005 | 46.52 | 46.81 | 46.32 | 46.40 | 165,214 | -0.12(-0.26%) |
Apr 25, 2005 | 45.12 | 46.52 | 45.09 | 46.52 | 339,970 | +1.29(+2.85%) |
Apr 22, 2005 | 44.77 | 45.24 | 44.39 | 45.24 | 159,013 | +0.37(+0.83%) |
Apr 21, 2005 | 44.59 | 44.87 | 44.08 | 44.86 | 142,317 | +0.37(+0.83%) |
Apr 20, 2005 | 45.03 | 45.15 | 44.39 | 44.49 | 233,749 | -0.74(-1.64%) |
Apr 19, 2005 | 44.78 | 45.24 | 44.68 | 45.24 | 170,780 | +0.40(+0.88%) |
Apr 18, 2005 | 44.78 | 45.06 | 44.18 | 44.84 | 146,292 | +0.16(+0.35%) |
Apr 15, 2005 | 44.71 | 45.12 | 44.39 | 44.68 | 231,523 | +0.03(+0.07%) |
Apr 14, 2005 | 44.96 | 45.06 | 44.59 | 44.65 | 158,218 | -0.31(-0.70%) |
Apr 13, 2005 | 45.34 | 45.56 | 44.83 | 44.96 | 146,769 | -0.46(-1.01%) |
Apr 12, 2005 | 44.65 | 45.42 | 44.34 | 45.42 | 243,608 | +0.77(+1.73%) |
Apr 11, 2005 | 44.61 | 44.68 | 44.19 | 44.65 | 172,370 | +0.07(+0.16%) |
Apr 08, 2005 | 44.56 | 44.90 | 44.32 | 44.58 | 332,020 | -0.08(-0.18%) |
Apr 07, 2005 | 44.29 | 44.85 | 44.08 | 44.66 | 153,924 | +0.53(+1.21%) |
Apr 06, 2005 | 44.18 | 44.46 | 44.03 | 44.13 | 180,162 | +0.11(+0.24%) |
Apr 05, 2005 | 43.75 | 44.13 | 43.75 | 44.02 | 219,120 | +0.27(+0.62%) |
Apr 04, 2005 | 43.83 | 43.83 | 43.08 | 43.75 | 302,920 | +0.08(+0.17%) |
Apr 01, 2005 | 44.21 | 44.21 | 43.17 | 43.68 | 364,935 | +0.22(+0.51%) |
Mar 31, 2005 | 43.95 | 44.34 | 43.22 | 43.46 | 264,280 | -0.43(-0.99%) |
Mar 30, 2005 | 43.55 | 44.02 | 43.55 | 43.89 | 270,481 | +0.43(+0.98%) |
Mar 29, 2005 | 43.32 | 43.80 | 43.12 | 43.46 | 553,366 | -0.36(-0.83%) |
Mar 28, 2005 | 44.37 | 44.68 | 43.60 | 43.83 | 300,376 | -0.52(-1.16%) |
Mar 24, 2005 | 44.59 | 45.15 | 44.34 | 44.34 | 212,123 | +0.10(+0.23%) |
Mar 23, 2005 | 44.56 | 44.65 | 43.68 | 44.24 | 589,144 | -0.47(-1.05%) |
Mar 22, 2005 | 45.53 | 46.00 | 44.50 | 44.71 | 238,997 | -0.69(-1.52%) |
Mar 21, 2005 | 46.03 | 46.03 | 45.13 | 45.41 | 297,991 | -0.60(-1.30%) |
Mar 18, 2005 | 46.85 | 46.85 | 45.59 | 46.00 | 345,059 | -0.47(-1.01%) |
Mar 17, 2005 | 45.97 | 46.54 | 45.97 | 46.47 | 110,673 | +0.58(+1.27%) |
Mar 16, 2005 | 46.59 | 46.73 | 45.82 | 45.89 | 202,742 | -0.58(-1.25%) |
Mar 15, 2005 | 46.73 | 47.28 | 46.37 | 46.47 | 287,973 | -0.10(-0.22%) |
Mar 14, 2005 | 45.56 | 46.57 | 45.55 | 46.57 | 110,196 | +1.01(+2.22%) |
Mar 11, 2005 | 46.10 | 46.10 | 45.47 | 45.56 | 212,441 | -0.60(-1.31%) |
Mar 10, 2005 | 45.86 | 46.31 | 45.47 | 46.16 | 217,689 | +0.30(+0.66%) |
Mar 09, 2005 | 47.04 | 47.04 | 45.59 | 45.86 | 405,961 | -1.60(-3.37%) |
Mar 08, 2005 | 47.77 | 47.77 | 47.18 | 47.46 | 164,101 | -0.38(-0.79%) |
Mar 07, 2005 | 47.13 | 48.18 | 46.99 | 47.83 | 387,356 | +0.70(+1.49%) |
Mar 04, 2005 | 46.22 | 47.35 | 46.18 | 47.13 | 390,695 | +0.91(+1.96%) |
Mar 03, 2005 | 46.35 | 46.68 | 46.17 | 46.22 | 306,895 | +0.06(+0.14%) |
Mar 02, 2005 | 46.47 | 46.47 | 45.74 | 46.16 | 292,743 | -0.31(-0.66%) |