Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 46.20 | 46.40 | 45.35 | 46.19 | 2,166,300 | -0.01(-0.02%) |
May 27, 2005 | 45.61 | 46.37 | 45.43 | 46.20 | 1,474,400 | +0.59(+1.29%) |
May 26, 2005 | 45.71 | 45.75 | 45.29 | 45.61 | 2,357,000 | +0.10(+0.22%) |
May 25, 2005 | 44.84 | 45.80 | 44.62 | 45.51 | 3,748,000 | +0.77(+1.72%) |
May 24, 2005 | 44.70 | 44.97 | 44.36 | 44.74 | 2,353,300 | +0.19(+0.43%) |
May 23, 2005 | 43.97 | 44.73 | 43.85 | 44.55 | 2,630,300 | +0.58(+1.32%) |
May 20, 2005 | 44.51 | 44.82 | 43.88 | 43.97 | 2,375,600 | -0.33(-0.74%) |
May 19, 2005 | 43.20 | 44.36 | 42.90 | 44.30 | 2,868,800 | +1.10(+2.55%) |
May 18, 2005 | 43.80 | 43.84 | 42.66 | 43.20 | 4,240,000 | -0.16(-0.37%) |
May 17, 2005 | 42.81 | 43.43 | 42.75 | 43.36 | 3,476,700 | +0.31(+0.72%) |
May 16, 2005 | 42.51 | 43.08 | 41.81 | 43.05 | 6,441,800 | +0.54(+1.27%) |
May 13, 2005 | 42.50 | 42.98 | 41.98 | 42.51 | 4,304,900 | -0.15(-0.35%) |
May 12, 2005 | 44.38 | 44.38 | 42.33 | 42.66 | 4,670,000 | -1.72(-3.88%) |
May 11, 2005 | 44.35 | 44.80 | 43.91 | 44.38 | 2,426,400 | -0.14(-0.31%) |
May 10, 2005 | 45.30 | 45.44 | 44.42 | 44.52 | 2,641,800 | -0.97(-2.13%) |
May 09, 2005 | 45.21 | 45.77 | 44.87 | 45.49 | 1,884,700 | +0.38(+0.84%) |
May 06, 2005 | 45.25 | 45.62 | 44.96 | 45.11 | 2,354,500 | +0.26(+0.58%) |
May 05, 2005 | 44.75 | 45.35 | 44.26 | 44.85 | 2,990,700 | +0.14(+0.31%) |
May 04, 2005 | 43.89 | 44.93 | 43.40 | 44.71 | 3,124,500 | +0.88(+2.01%) |
May 03, 2005 | 44.71 | 45.00 | 43.67 | 43.83 | 3,221,100 | -1.50(-3.31%) |
May 02, 2005 | 44.03 | 45.40 | 43.69 | 45.33 | 2,463,500 | +1.21(+2.74%) |
Apr 29, 2005 | 44.70 | 44.90 | 43.73 | 44.12 | 3,776,600 | +0.27(+0.62%) |
Apr 28, 2005 | 43.88 | 44.78 | 43.50 | 43.85 | 3,949,200 | -0.03(-0.07%) |
Apr 27, 2005 | 45.30 | 45.56 | 43.81 | 43.88 | 3,665,500 | -1.24(-2.75%) |
Apr 26, 2005 | 46.05 | 46.42 | 45.12 | 45.12 | 3,236,600 | -1.36(-2.93%) |
Apr 25, 2005 | 46.45 | 46.80 | 46.02 | 46.48 | 2,636,900 | +0.48(+1.04%) |
Apr 22, 2005 | 46.25 | 46.61 | 45.32 | 46.00 | 3,860,500 | +0.43(+0.94%) |
Apr 21, 2005 | 44.09 | 45.69 | 43.92 | 45.57 | 4,081,900 | +1.49(+3.38%) |
Apr 20, 2005 | 45.10 | 45.60 | 44.03 | 44.08 | 3,855,200 | -0.94(-2.09%) |
Apr 19, 2005 | 44.50 | 45.51 | 44.45 | 45.02 | 3,903,500 | +1.01(+2.29%) |
Apr 18, 2005 | 43.30 | 44.52 | 43.29 | 44.01 | 4,143,500 | +0.95(+2.21%) |
Apr 15, 2005 | 44.10 | 44.60 | 42.90 | 43.06 | 5,876,200 | -0.20(-0.46%) |
Apr 14, 2005 | 43.60 | 44.26 | 43.11 | 43.26 | 3,191,300 | -0.07(-0.16%) |
Apr 13, 2005 | 43.81 | 44.46 | 43.18 | 43.33 | 3,480,000 | -0.67(-1.52%) |
Apr 12, 2005 | 44.75 | 44.76 | 43.44 | 44.00 | 3,714,900 | -0.80(-1.79%) |
Apr 11, 2005 | 44.56 | 44.92 | 44.00 | 44.80 | 2,832,700 | +0.14(+0.31%) |
Apr 08, 2005 | 45.41 | 45.72 | 44.59 | 44.66 | 2,642,900 | -0.75(-1.65%) |
Apr 07, 2005 | 46.23 | 46.28 | 44.94 | 45.41 | 4,288,400 | -0.31(-0.68%) |
Apr 06, 2005 | 45.23 | 46.22 | 44.95 | 45.72 | 3,646,400 | +0.84(+1.87%) |
Apr 05, 2005 | 44.61 | 45.35 | 44.12 | 44.88 | 3,347,000 | +0.15(+0.34%) |
Apr 04, 2005 | 46.05 | 46.20 | 44.15 | 44.73 | 4,540,700 | -0.82(-1.80%) |
Apr 01, 2005 | 45.90 | 45.90 | 44.82 | 45.55 | 3,588,200 | +1.06(+2.38%) |
Mar 31, 2005 | 43.90 | 44.88 | 43.75 | 44.49 | 3,318,300 | +1.39(+3.23%) |
Mar 30, 2005 | 43.16 | 43.60 | 41.85 | 43.10 | 4,077,100 | +0.16(+0.37%) |
Mar 29, 2005 | 43.50 | 44.24 | 42.93 | 42.94 | 4,081,500 | -0.54(-1.24%) |
Mar 28, 2005 | 42.87 | 43.95 | 42.73 | 43.48 | 2,633,300 | +0.61(+1.42%) |
Mar 24, 2005 | 42.98 | 43.39 | 42.46 | 42.87 | 2,286,500 | +0.19(+0.45%) |
Mar 23, 2005 | 43.87 | 43.88 | 42.50 | 42.68 | 3,552,300 | -1.19(-2.71%) |
Mar 22, 2005 | 43.80 | 45.18 | 43.55 | 43.87 | 3,328,900 | +0.07(+0.16%) |
Mar 21, 2005 | 43.68 | 44.18 | 43.20 | 43.80 | 2,234,200 | +0.12(+0.27%) |
Mar 18, 2005 | 43.85 | 44.56 | 43.45 | 43.68 | 3,680,100 | +0.12(+0.28%) |
Mar 17, 2005 | 44.60 | 44.60 | 43.30 | 43.56 | 3,687,600 | -0.53(-1.20%) |
Mar 16, 2005 | 44.20 | 45.00 | 43.70 | 44.09 | 2,947,300 | -0.21(-0.47%) |
Mar 15, 2005 | 44.93 | 45.54 | 44.22 | 44.30 | 2,798,700 | -0.63(-1.40%) |
Mar 14, 2005 | 44.46 | 45.03 | 43.55 | 44.93 | 3,131,300 | +0.47(+1.06%) |
Mar 11, 2005 | 44.00 | 45.07 | 43.93 | 44.46 | 3,105,900 | +0.06(+0.14%) |
Mar 10, 2005 | 44.93 | 44.93 | 43.55 | 44.40 | 3,835,500 | -0.53(-1.18%) |
Mar 09, 2005 | 46.95 | 47.00 | 44.85 | 44.93 | 4,020,000 | -1.75(-3.75%) |
Mar 08, 2005 | 46.92 | 47.44 | 46.50 | 46.68 | 2,154,200 | -0.24(-0.51%) |
Mar 07, 2005 | 47.26 | 47.26 | 46.17 | 46.92 | 2,080,400 | -0.34(-0.72%) |
Mar 04, 2005 | 47.31 | 47.54 | 46.05 | 47.26 | 3,035,700 | -0.05(-0.11%) |
Mar 03, 2005 | 46.19 | 47.60 | 46.19 | 47.31 | 3,572,500 | +1.46(+3.18%) |
Mar 02, 2005 | 45.36 | 46.12 | 45.06 | 45.85 | 3,502,900 | +0.15(+0.33%) |