Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 47.80 | 47.80 | 47.13 | 47.23 | 4,055,836 | -0.67(-1.39%) |
May 27, 2005 | 48.13 | 48.14 | 47.73 | 47.89 | 1,950,725 | -0.17(-0.35%) |
May 26, 2005 | 48.03 | 48.48 | 47.94 | 48.06 | 3,052,013 | +0.03(+0.07%) |
May 25, 2005 | 48.23 | 48.23 | 47.71 | 48.03 | 2,441,486 | -0.33(-0.68%) |
May 24, 2005 | 48.06 | 48.37 | 47.82 | 48.36 | 2,649,829 | +0.06(+0.13%) |
May 23, 2005 | 48.16 | 48.66 | 48.09 | 48.29 | 3,038,290 | +0.21(+0.43%) |
May 20, 2005 | 48.20 | 48.34 | 47.92 | 48.09 | 3,026,594 | -0.11(-0.23%) |
May 19, 2005 | 48.32 | 48.33 | 47.77 | 48.20 | 3,314,782 | +0.17(+0.35%) |
May 18, 2005 | 47.45 | 48.34 | 47.45 | 48.03 | 4,211,470 | +0.63(+1.33%) |
May 17, 2005 | 46.93 | 47.42 | 46.54 | 47.40 | 4,891,705 | +0.47(+1.01%) |
May 16, 2005 | 46.27 | 47.05 | 46.19 | 46.93 | 3,968,350 | +0.66(+1.43%) |
May 13, 2005 | 46.64 | 47.05 | 46.04 | 46.27 | 3,920,319 | -0.25(-0.54%) |
May 12, 2005 | 47.15 | 47.23 | 46.28 | 46.52 | 5,759,699 | -0.84(-1.77%) |
May 11, 2005 | 47.09 | 47.44 | 46.82 | 47.36 | 8,182,628 | +1.42(+3.10%) |
May 10, 2005 | 46.08 | 46.13 | 45.70 | 45.93 | 3,773,262 | -0.28(-0.61%) |
May 09, 2005 | 45.69 | 46.29 | 45.61 | 46.21 | 3,788,857 | +0.35(+0.77%) |
May 06, 2005 | 46.04 | 46.30 | 45.67 | 45.86 | 3,592,833 | -0.08(-0.18%) |
May 05, 2005 | 45.85 | 46.14 | 45.77 | 45.95 | 3,511,741 | +0.03(+0.06%) |
May 04, 2005 | 45.95 | 46.11 | 45.55 | 45.92 | 3,773,886 | -0.03(-0.06%) |
May 03, 2005 | 46.11 | 46.25 | 45.64 | 45.95 | 4,814,512 | -0.21(-0.46%) |
May 02, 2005 | 45.72 | 46.23 | 45.69 | 46.16 | 5,257,710 | +0.43(+0.94%) |
Apr 29, 2005 | 44.96 | 45.81 | 44.68 | 45.73 | 7,880,873 | +0.99(+2.21%) |
Apr 28, 2005 | 44.77 | 45.30 | 44.58 | 44.74 | 5,460,283 | -0.09(-0.20%) |
Apr 27, 2005 | 43.90 | 44.92 | 43.73 | 44.83 | 5,473,850 | +0.91(+2.07%) |
Apr 26, 2005 | 44.24 | 44.31 | 43.75 | 43.92 | 9,456,548 | -0.33(-0.74%) |
Apr 25, 2005 | 43.93 | 44.57 | 43.66 | 44.25 | 6,173,267 | +0.71(+1.62%) |
Apr 22, 2005 | 45.24 | 45.24 | 42.74 | 43.54 | 12,320,648 | -1.71(-3.77%) |
Apr 21, 2005 | 45.21 | 45.37 | 44.66 | 45.25 | 13,930,475 | +2.12(+4.91%) |
Apr 20, 2005 | 43.77 | 43.80 | 43.03 | 43.13 | 7,281,105 | -0.58(-1.33%) |
Apr 19, 2005 | 43.60 | 44.02 | 43.58 | 43.71 | 6,785,666 | -0.45(-1.02%) |
Apr 18, 2005 | 44.12 | 44.85 | 43.35 | 44.16 | 5,387,768 | +0.08(+0.17%) |
Apr 15, 2005 | 44.79 | 45.41 | 44.03 | 44.09 | 7,344,575 | -0.75(-1.67%) |
Apr 14, 2005 | 45.55 | 45.71 | 44.45 | 44.84 | 6,263,404 | -0.71(-1.56%) |
Apr 13, 2005 | 46.38 | 46.52 | 45.14 | 45.55 | 4,252,328 | -1.04(-2.23%) |
Apr 12, 2005 | 45.95 | 46.81 | 45.34 | 46.59 | 4,468,624 | +0.42(+0.90%) |
Apr 11, 2005 | 46.11 | 46.22 | 45.70 | 46.17 | 3,398,213 | +0.19(+0.42%) |
Apr 08, 2005 | 46.80 | 46.80 | 45.86 | 45.98 | 5,520,790 | -0.78(-1.67%) |
Apr 07, 2005 | 46.86 | 46.97 | 46.61 | 46.76 | 3,667,843 | -0.08(-0.16%) |
Apr 06, 2005 | 47.11 | 47.43 | 46.77 | 46.84 | 3,132,169 | +0.03(+0.05%) |
Apr 05, 2005 | 46.47 | 46.81 | 46.27 | 46.81 | 2,712,831 | +0.42(+0.90%) |
Apr 04, 2005 | 46.08 | 46.49 | 45.89 | 46.39 | 3,221,214 | +0.29(+0.63%) |
Apr 01, 2005 | 46.81 | 46.97 | 46.01 | 46.11 | 3,795,563 | -0.54(-1.15%) |
Mar 31, 2005 | 47.13 | 47.16 | 46.55 | 46.64 | 3,362,033 | -0.40(-0.85%) |
Mar 30, 2005 | 46.09 | 47.13 | 46.05 | 47.04 | 3,671,742 | +0.96(+2.09%) |
Mar 29, 2005 | 46.45 | 46.62 | 45.91 | 46.08 | 4,044,920 | -0.36(-0.77%) |
Mar 28, 2005 | 46.46 | 46.91 | 46.24 | 46.44 | 4,070,807 | +0.14(+0.30%) |
Mar 24, 2005 | 46.36 | 46.80 | 46.30 | 46.30 | 3,001,019 | -0.04(-0.08%) |
Mar 23, 2005 | 46.81 | 46.92 | 46.21 | 46.34 | 5,189,250 | -0.47(-1.01%) |
Mar 22, 2005 | 47.21 | 47.60 | 46.79 | 46.81 | 3,851,079 | -0.31(-0.65%) |
Mar 21, 2005 | 47.18 | 47.31 | 46.60 | 47.12 | 4,475,486 | -0.01(-0.03%) |
Mar 18, 2005 | 47.66 | 47.66 | 46.50 | 47.13 | 11,443,297 | -0.66(-1.38%) |
Mar 17, 2005 | 47.72 | 48.46 | 47.48 | 47.79 | 4,115,407 | +0.08(+0.16%) |
Mar 16, 2005 | 48.34 | 48.34 | 47.50 | 47.72 | 5,529,523 | -0.62(-1.29%) |
Mar 15, 2005 | 49.25 | 49.57 | 48.34 | 48.34 | 8,331,556 | -0.74(-1.52%) |
Mar 14, 2005 | 48.90 | 49.09 | 48.50 | 49.08 | 4,536,149 | +0.31(+0.63%) |
Mar 11, 2005 | 49.32 | 49.50 | 48.61 | 48.77 | 3,809,130 | -0.58(-1.17%) |
Mar 10, 2005 | 49.70 | 49.73 | 49.18 | 49.35 | 3,576,303 | -0.10(-0.19%) |
Mar 09, 2005 | 50.21 | 50.22 | 49.38 | 49.45 | 3,685,153 | -0.92(-1.83%) |
Mar 08, 2005 | 50.26 | 50.53 | 50.06 | 50.37 | 2,879,381 | +0.11(+0.22%) |
Mar 07, 2005 | 50.05 | 50.49 | 49.80 | 50.26 | 2,695,677 | +0.30(+0.60%) |
Mar 04, 2005 | 49.79 | 50.18 | 49.56 | 49.96 | 3,017,861 | +0.42(+0.85%) |
Mar 03, 2005 | 49.57 | 49.79 | 49.09 | 49.54 | 3,386,517 | +0.22(+0.44%) |
Mar 02, 2005 | 49.57 | 49.57 | 49.06 | 49.32 | 3,650,845 | -0.33(-0.66%) |