Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 47.81 | 47.81 | 47.14 | 47.24 | 4,054,906 | -0.67(-1.39%) |
May 27, 2005 | 48.14 | 48.15 | 47.75 | 47.91 | 1,950,277 | -0.17(-0.35%) |
May 26, 2005 | 48.04 | 48.49 | 47.95 | 48.07 | 3,051,314 | +0.03(+0.07%) |
May 25, 2005 | 48.25 | 48.25 | 47.72 | 48.04 | 2,440,926 | -0.33(-0.68%) |
May 24, 2005 | 48.07 | 48.38 | 47.83 | 48.37 | 2,649,222 | +0.06(+0.13%) |
May 23, 2005 | 48.17 | 48.67 | 48.10 | 48.30 | 3,037,594 | +0.21(+0.43%) |
May 20, 2005 | 48.21 | 48.35 | 47.93 | 48.10 | 3,025,900 | -0.11(-0.23%) |
May 19, 2005 | 48.33 | 48.34 | 47.78 | 48.21 | 3,314,022 | +0.17(+0.35%) |
May 18, 2005 | 47.46 | 48.35 | 47.46 | 48.04 | 4,210,504 | +0.63(+1.33%) |
May 17, 2005 | 46.94 | 47.43 | 46.55 | 47.41 | 4,890,584 | +0.47(+1.01%) |
May 16, 2005 | 46.28 | 47.06 | 46.20 | 46.94 | 3,967,441 | +0.66(+1.43%) |
May 13, 2005 | 46.66 | 47.06 | 46.05 | 46.28 | 3,919,420 | -0.25(-0.54%) |
May 12, 2005 | 47.16 | 47.24 | 46.29 | 46.53 | 5,758,379 | -0.84(-1.77%) |
May 11, 2005 | 47.10 | 47.45 | 46.83 | 47.37 | 8,180,752 | +1.42(+3.10%) |
May 10, 2005 | 46.09 | 46.14 | 45.71 | 45.94 | 3,772,397 | -0.28(-0.61%) |
May 09, 2005 | 45.70 | 46.30 | 45.62 | 46.23 | 3,787,988 | +0.35(+0.77%) |
May 06, 2005 | 46.05 | 46.31 | 45.68 | 45.87 | 3,592,009 | -0.08(-0.18%) |
May 05, 2005 | 45.86 | 46.15 | 45.78 | 45.96 | 3,510,936 | +0.03(+0.06%) |
May 04, 2005 | 45.96 | 46.12 | 45.56 | 45.93 | 3,773,021 | -0.03(-0.06%) |
May 03, 2005 | 46.12 | 46.26 | 45.65 | 45.96 | 4,813,408 | -0.21(-0.46%) |
May 02, 2005 | 45.73 | 46.24 | 45.70 | 46.17 | 5,256,504 | +0.43(+0.94%) |
Apr 29, 2005 | 44.97 | 45.82 | 44.69 | 45.74 | 7,879,066 | +0.99(+2.21%) |
Apr 28, 2005 | 44.78 | 45.31 | 44.59 | 44.75 | 5,459,031 | -0.09(-0.20%) |
Apr 27, 2005 | 43.91 | 44.93 | 43.74 | 44.84 | 5,472,596 | +0.91(+2.07%) |
Apr 26, 2005 | 44.25 | 44.32 | 43.76 | 43.93 | 9,454,380 | -0.33(-0.74%) |
Apr 25, 2005 | 43.94 | 44.58 | 43.67 | 44.26 | 6,171,852 | +0.71(+1.62%) |
Apr 22, 2005 | 45.25 | 45.25 | 42.75 | 43.55 | 12,317,823 | -1.71(-3.77%) |
Apr 21, 2005 | 45.22 | 45.38 | 44.67 | 45.26 | 13,927,282 | +2.12(+4.91%) |
Apr 20, 2005 | 43.78 | 43.81 | 43.04 | 43.14 | 7,279,436 | -0.58(-1.33%) |
Apr 19, 2005 | 43.61 | 44.03 | 43.59 | 43.72 | 6,784,110 | -0.45(-1.02%) |
Apr 18, 2005 | 44.13 | 44.86 | 43.36 | 44.17 | 5,386,533 | +0.08(+0.17%) |
Apr 15, 2005 | 44.80 | 45.42 | 44.04 | 44.10 | 7,342,892 | -0.75(-1.67%) |
Apr 14, 2005 | 45.56 | 45.72 | 44.46 | 44.85 | 6,261,968 | -0.71(-1.56%) |
Apr 13, 2005 | 46.39 | 46.53 | 45.15 | 45.56 | 4,251,353 | -1.04(-2.23%) |
Apr 12, 2005 | 45.96 | 46.82 | 45.35 | 46.60 | 4,467,600 | +0.42(+0.90%) |
Apr 11, 2005 | 46.12 | 46.23 | 45.71 | 46.18 | 3,397,434 | +0.19(+0.42%) |
Apr 08, 2005 | 46.81 | 46.81 | 45.87 | 45.99 | 5,519,524 | -0.78(-1.67%) |
Apr 07, 2005 | 46.87 | 46.98 | 46.62 | 46.77 | 3,667,002 | -0.08(-0.16%) |
Apr 06, 2005 | 47.12 | 47.44 | 46.78 | 46.85 | 3,131,451 | +0.03(+0.05%) |
Apr 05, 2005 | 46.48 | 46.82 | 46.28 | 46.82 | 2,712,209 | +0.42(+0.90%) |
Apr 04, 2005 | 46.09 | 46.50 | 45.90 | 46.41 | 3,220,476 | +0.29(+0.63%) |
Apr 01, 2005 | 46.82 | 46.98 | 46.02 | 46.12 | 3,794,692 | -0.54(-1.15%) |
Mar 31, 2005 | 47.14 | 47.17 | 46.57 | 46.66 | 3,361,263 | -0.40(-0.85%) |
Mar 30, 2005 | 46.10 | 47.14 | 46.06 | 47.05 | 3,670,900 | +0.96(+2.09%) |
Mar 29, 2005 | 46.46 | 46.63 | 45.92 | 46.09 | 4,043,992 | -0.36(-0.77%) |
Mar 28, 2005 | 46.47 | 46.92 | 46.25 | 46.45 | 4,069,873 | +0.14(+0.30%) |
Mar 24, 2005 | 46.37 | 46.81 | 46.31 | 46.31 | 3,000,331 | -0.04(-0.08%) |
Mar 23, 2005 | 46.82 | 46.93 | 46.23 | 46.35 | 5,188,060 | -0.47(-1.01%) |
Mar 22, 2005 | 47.22 | 47.61 | 46.80 | 46.82 | 3,850,196 | -0.31(-0.65%) |
Mar 21, 2005 | 47.19 | 47.32 | 46.61 | 47.13 | 4,474,460 | -0.01(-0.03%) |
Mar 18, 2005 | 47.67 | 47.67 | 46.51 | 47.14 | 11,440,673 | -0.66(-1.38%) |
Mar 17, 2005 | 47.73 | 48.47 | 47.49 | 47.80 | 4,114,464 | +0.08(+0.16%) |
Mar 16, 2005 | 48.35 | 48.35 | 47.51 | 47.73 | 5,528,255 | -0.62(-1.29%) |
Mar 15, 2005 | 49.26 | 49.58 | 48.35 | 48.35 | 8,329,646 | -0.74(-1.52%) |
Mar 14, 2005 | 48.91 | 49.10 | 48.52 | 49.09 | 4,535,109 | +0.31(+0.63%) |
Mar 11, 2005 | 49.34 | 49.52 | 48.62 | 48.78 | 3,808,257 | -0.58(-1.17%) |
Mar 10, 2005 | 49.71 | 49.74 | 49.19 | 49.36 | 3,575,483 | -0.10(-0.19%) |
Mar 09, 2005 | 50.22 | 50.23 | 49.39 | 49.46 | 3,684,308 | -0.92(-1.83%) |
Mar 08, 2005 | 50.27 | 50.54 | 50.07 | 50.38 | 2,878,721 | +0.11(+0.22%) |
Mar 07, 2005 | 50.06 | 50.50 | 49.81 | 50.27 | 2,695,059 | +0.30(+0.60%) |
Mar 04, 2005 | 49.80 | 50.19 | 49.57 | 49.97 | 3,017,169 | +0.42(+0.85%) |
Mar 03, 2005 | 49.58 | 49.80 | 49.10 | 49.55 | 3,385,740 | +0.22(+0.44%) |
Mar 02, 2005 | 49.58 | 49.59 | 49.07 | 49.33 | 3,650,008 | -0.33(-0.66%) |