Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 47.27 | 47.27 | 46.61 | 46.71 | 4,100,984 | -0.66(-1.39%) |
May 27, 2005 | 47.60 | 47.61 | 47.21 | 47.37 | 1,972,439 | -0.16(-0.35%) |
May 26, 2005 | 47.50 | 47.94 | 47.41 | 47.53 | 3,085,987 | +0.03(+0.07%) |
May 25, 2005 | 47.70 | 47.70 | 47.18 | 47.50 | 2,468,663 | -0.32(-0.68%) |
May 24, 2005 | 47.53 | 47.84 | 47.29 | 47.82 | 2,679,326 | +0.06(+0.13%) |
May 23, 2005 | 47.63 | 48.12 | 47.56 | 47.76 | 3,072,111 | +0.20(+0.43%) |
May 20, 2005 | 47.67 | 47.81 | 47.39 | 47.56 | 3,060,285 | -0.11(-0.23%) |
May 19, 2005 | 47.79 | 47.80 | 47.25 | 47.67 | 3,351,681 | +0.16(+0.35%) |
May 18, 2005 | 46.93 | 47.81 | 46.93 | 47.50 | 4,258,350 | +0.62(+1.33%) |
May 17, 2005 | 46.42 | 46.90 | 46.03 | 46.88 | 4,946,157 | +0.47(+1.01%) |
May 16, 2005 | 45.76 | 46.53 | 45.68 | 46.41 | 4,012,524 | +0.65(+1.43%) |
May 13, 2005 | 46.13 | 46.53 | 45.53 | 45.76 | 3,963,958 | -0.25(-0.54%) |
May 12, 2005 | 46.63 | 46.71 | 45.77 | 46.00 | 5,823,813 | -0.83(-1.77%) |
May 11, 2005 | 46.57 | 46.92 | 46.31 | 46.83 | 8,273,713 | +1.41(+3.10%) |
May 10, 2005 | 45.57 | 45.62 | 45.19 | 45.43 | 3,815,265 | -0.28(-0.61%) |
May 09, 2005 | 45.19 | 45.78 | 45.10 | 45.71 | 3,831,033 | +0.35(+0.77%) |
May 06, 2005 | 45.53 | 45.79 | 45.17 | 45.36 | 3,632,827 | -0.08(-0.18%) |
May 05, 2005 | 45.34 | 45.63 | 45.27 | 45.44 | 3,550,832 | +0.03(+0.06%) |
May 04, 2005 | 45.45 | 45.60 | 45.05 | 45.41 | 3,815,895 | -0.03(-0.06%) |
May 03, 2005 | 45.60 | 45.74 | 45.14 | 45.44 | 4,868,105 | -0.21(-0.46%) |
May 02, 2005 | 45.22 | 45.73 | 45.19 | 45.65 | 5,316,236 | +0.42(+0.94%) |
Apr 29, 2005 | 44.47 | 45.31 | 44.19 | 45.22 | 7,968,599 | +0.98(+2.21%) |
Apr 28, 2005 | 44.28 | 44.81 | 44.09 | 44.25 | 5,521,065 | -0.09(-0.20%) |
Apr 27, 2005 | 43.42 | 44.42 | 43.25 | 44.34 | 5,534,783 | +0.90(+2.07%) |
Apr 26, 2005 | 43.75 | 43.82 | 43.27 | 43.44 | 9,561,815 | -0.32(-0.74%) |
Apr 25, 2005 | 43.44 | 44.08 | 43.18 | 43.76 | 6,241,985 | +0.70(+1.62%) |
Apr 22, 2005 | 44.74 | 44.74 | 42.27 | 43.06 | 12,457,796 | -1.69(-3.77%) |
Apr 21, 2005 | 44.71 | 44.87 | 44.17 | 44.75 | 14,085,543 | +2.09(+4.91%) |
Apr 20, 2005 | 43.28 | 43.32 | 42.55 | 42.66 | 7,362,155 | -0.58(-1.33%) |
Apr 19, 2005 | 43.12 | 43.53 | 43.10 | 43.23 | 6,861,201 | -0.44(-1.02%) |
Apr 18, 2005 | 43.63 | 44.36 | 42.87 | 43.68 | 5,447,743 | +0.08(+0.17%) |
Apr 15, 2005 | 44.30 | 44.91 | 43.55 | 43.60 | 7,426,332 | -0.74(-1.67%) |
Apr 14, 2005 | 45.05 | 45.20 | 43.96 | 44.34 | 6,333,125 | -0.70(-1.56%) |
Apr 13, 2005 | 45.86 | 46.00 | 44.64 | 45.05 | 4,299,663 | -1.03(-2.23%) |
Apr 12, 2005 | 45.44 | 46.30 | 44.84 | 46.07 | 4,518,367 | +0.41(+0.90%) |
Apr 11, 2005 | 45.60 | 45.71 | 45.19 | 45.66 | 3,436,040 | +0.19(+0.42%) |
Apr 08, 2005 | 46.28 | 46.28 | 45.36 | 45.47 | 5,582,245 | -0.77(-1.67%) |
Apr 07, 2005 | 46.35 | 46.45 | 46.09 | 46.25 | 3,708,672 | -0.08(-0.16%) |
Apr 06, 2005 | 46.59 | 46.91 | 46.26 | 46.32 | 3,167,035 | +0.03(+0.05%) |
Apr 05, 2005 | 45.96 | 46.30 | 45.76 | 46.30 | 2,743,029 | +0.41(+0.90%) |
Apr 04, 2005 | 45.57 | 45.98 | 45.38 | 45.88 | 3,257,072 | +0.29(+0.63%) |
Apr 01, 2005 | 46.30 | 46.45 | 45.50 | 45.60 | 3,837,813 | -0.53(-1.15%) |
Mar 31, 2005 | 46.61 | 46.64 | 46.04 | 46.13 | 3,399,458 | -0.39(-0.85%) |
Mar 30, 2005 | 45.59 | 46.61 | 45.55 | 46.52 | 3,712,614 | +0.95(+2.09%) |
Mar 29, 2005 | 45.93 | 46.11 | 45.40 | 45.57 | 4,089,946 | -0.36(-0.77%) |
Mar 28, 2005 | 45.95 | 46.39 | 45.73 | 45.93 | 4,116,121 | +0.14(+0.30%) |
Mar 24, 2005 | 45.85 | 46.28 | 45.79 | 45.79 | 3,034,425 | -0.04(-0.08%) |
Mar 23, 2005 | 46.30 | 46.40 | 45.71 | 45.83 | 5,247,014 | -0.47(-1.01%) |
Mar 22, 2005 | 46.69 | 47.08 | 46.27 | 46.30 | 3,893,948 | -0.30(-0.65%) |
Mar 21, 2005 | 46.66 | 46.79 | 46.09 | 46.60 | 4,525,305 | -0.01(-0.03%) |
Mar 18, 2005 | 47.13 | 47.14 | 45.99 | 46.61 | 11,570,679 | -0.65(-1.38%) |
Mar 17, 2005 | 47.19 | 47.93 | 46.96 | 47.27 | 4,161,218 | +0.08(+0.16%) |
Mar 16, 2005 | 47.81 | 47.81 | 46.97 | 47.19 | 5,591,075 | -0.62(-1.29%) |
Mar 15, 2005 | 48.71 | 49.02 | 47.81 | 47.81 | 8,424,299 | -0.74(-1.52%) |
Mar 14, 2005 | 48.36 | 48.55 | 47.97 | 48.54 | 4,586,643 | +0.30(+0.63%) |
Mar 11, 2005 | 48.78 | 48.96 | 48.07 | 48.24 | 3,851,531 | -0.57(-1.17%) |
Mar 10, 2005 | 49.15 | 49.18 | 48.64 | 48.81 | 3,616,113 | -0.10(-0.19%) |
Mar 09, 2005 | 49.66 | 49.66 | 48.83 | 48.90 | 3,726,174 | -0.91(-1.83%) |
Mar 08, 2005 | 49.71 | 49.97 | 49.50 | 49.82 | 2,911,433 | +0.11(+0.22%) |
Mar 07, 2005 | 49.50 | 49.93 | 49.25 | 49.71 | 2,725,684 | +0.30(+0.60%) |
Mar 04, 2005 | 49.24 | 49.63 | 49.01 | 49.41 | 3,051,455 | +0.42(+0.85%) |
Mar 03, 2005 | 49.02 | 49.24 | 48.55 | 48.99 | 3,424,214 | +0.22(+0.44%) |
Mar 02, 2005 | 49.02 | 49.03 | 48.52 | 48.78 | 3,691,484 | -0.32(-0.66%) |