Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 47.20 | 47.37 | 47.18 | 47.28 | 7,097 | -0.08(-0.17%) |
May 27, 2005 | 47.13 | 47.36 | 47.13 | 47.36 | 3,659 | +0.36(+0.77%) |
May 26, 2005 | 46.94 | 47.03 | 46.91 | 47.00 | 59,773 | +0.46(+0.99%) |
May 25, 2005 | 46.60 | 46.66 | 46.40 | 46.54 | 5,101 | -0.39(-0.83%) |
May 24, 2005 | 46.82 | 46.95 | 46.57 | 46.93 | 7,208 | -0.06(-0.13%) |
May 23, 2005 | 46.62 | 46.99 | 46.62 | 46.99 | 13,862 | +0.56(+1.20%) |
May 20, 2005 | 46.39 | 46.53 | 46.26 | 46.43 | 5,655 | -0.08(-0.17%) |
May 19, 2005 | 46.31 | 46.62 | 46.31 | 46.51 | 7,097 | +0.33(+0.72%) |
May 18, 2005 | 45.92 | 46.31 | 45.92 | 46.18 | 15,414 | +0.87(+1.91%) |
May 17, 2005 | 45.01 | 45.34 | 44.87 | 45.31 | 3,881 | +0.40(+0.88%) |
May 16, 2005 | 44.64 | 44.92 | 44.64 | 44.92 | 2,661 | +0.35(+0.79%) |
May 13, 2005 | 44.89 | 44.93 | 44.44 | 44.56 | 3,659 | -0.21(-0.46%) |
May 12, 2005 | 45.42 | 45.42 | 44.69 | 44.77 | 5,544 | -0.41(-0.90%) |
May 11, 2005 | 45.01 | 45.18 | 44.95 | 45.18 | 1,441 | -0.11(-0.24%) |
May 10, 2005 | 45.47 | 45.47 | 45.29 | 45.29 | 5,433 | -0.41(-0.91%) |
May 09, 2005 | 45.34 | 45.70 | 45.23 | 45.70 | 11,976 | +0.27(+0.60%) |
May 06, 2005 | 45.49 | 45.49 | 45.31 | 45.43 | 25,284 | +0.23(+0.52%) |
May 05, 2005 | 45.02 | 45.35 | 44.92 | 45.20 | 8,760 | +0.29(+0.64%) |
May 04, 2005 | 44.63 | 45.15 | 44.63 | 44.91 | 25,617 | +0.50(+1.12%) |
May 03, 2005 | 44.37 | 44.55 | 44.37 | 44.41 | 7,873 | +0.08(+0.18%) |
May 02, 2005 | 44.36 | 44.43 | 44.13 | 44.33 | 10,313 | +0.29(+0.66%) |
Apr 29, 2005 | 43.73 | 44.04 | 43.49 | 44.04 | 5,544 | +0.05(+0.10%) |
Apr 28, 2005 | 44.53 | 44.53 | 43.97 | 44.00 | 7,762 | -0.80(-1.79%) |
Apr 27, 2005 | 44.22 | 45.01 | 44.22 | 44.80 | 7,319 | -0.12(-0.26%) |
Apr 26, 2005 | 45.16 | 45.52 | 44.92 | 44.92 | 665 | -0.20(-0.44%) |
Apr 25, 2005 | 45.24 | 45.47 | 45.11 | 45.11 | 2,772 | +0.35(+0.79%) |
Apr 22, 2005 | 45.38 | 45.38 | 44.76 | 44.76 | 5,433 | -0.74(-1.62%) |
Apr 21, 2005 | 45.19 | 45.64 | 45.08 | 45.50 | 8,982 | +0.89(+2.00%) |
Apr 20, 2005 | 45.10 | 45.21 | 44.61 | 44.61 | 19,074 | -0.59(-1.30%) |
Apr 19, 2005 | 44.80 | 45.20 | 44.80 | 45.20 | 2,439 | +0.73(+1.64%) |
Apr 18, 2005 | 44.17 | 44.53 | 44.02 | 44.46 | 6,321 | +0.20(+0.45%) |
Apr 15, 2005 | 44.82 | 44.96 | 44.27 | 44.27 | 6,764 | -0.75(-1.66%) |
Apr 14, 2005 | 45.90 | 45.90 | 45.01 | 45.01 | 6,653 | -0.99(-2.16%) |
Apr 13, 2005 | 46.43 | 46.43 | 46.01 | 46.01 | 2,661 | -0.64(-1.37%) |
Apr 12, 2005 | 46.17 | 46.65 | 45.64 | 46.65 | 8,206 | +0.26(+0.56%) |
Apr 11, 2005 | 46.58 | 46.58 | 46.37 | 46.39 | 2,328 | -0.13(-0.27%) |
Apr 08, 2005 | 47.01 | 47.01 | 46.51 | 46.51 | 4,324 | -0.50(-1.05%) |
Apr 07, 2005 | 46.97 | 47.03 | 46.94 | 47.01 | 1,885 | +0.20(+0.42%) |
Apr 06, 2005 | 46.78 | 47.10 | 46.78 | 46.81 | 1,219 | +0.23(+0.48%) |
Apr 05, 2005 | 46.62 | 46.62 | 46.58 | 46.58 | 221 | +0.09(+0.19%) |
Apr 04, 2005 | 46.28 | 46.74 | 46.06 | 46.49 | 10,978 | +0.09(+0.19%) |
Apr 01, 2005 | 46.33 | 46.43 | 46.33 | 46.40 | 3,216 | -0.08(-0.17%) |
Mar 31, 2005 | 46.48 | 46.55 | 46.37 | 46.48 | 4,768 | +0.23(+0.51%) |
Mar 30, 2005 | 46.21 | 46.37 | 46.21 | 46.25 | 4,324 | +0.38(+0.83%) |
Mar 29, 2005 | 46.36 | 46.36 | 45.87 | 45.87 | 5,877 | -0.86(-1.83%) |
Mar 28, 2005 | 46.88 | 46.93 | 46.64 | 46.73 | 7,430 | -0.08(-0.17%) |
Mar 24, 2005 | 46.72 | 46.90 | 46.72 | 46.81 | 2,661 | +0.29(+0.62%) |
Mar 23, 2005 | 46.71 | 46.75 | 46.52 | 46.52 | 3,992 | -0.42(-0.90%) |
Mar 22, 2005 | 47.19 | 47.39 | 46.91 | 46.94 | 11,311 | -0.07(-0.15%) |
Mar 21, 2005 | 47.07 | 47.19 | 46.77 | 47.02 | 3,992 | -0.02(-0.04%) |
Mar 18, 2005 | 47.08 | 47.12 | 46.87 | 47.03 | 11,089 | -0.17(-0.36%) |
Mar 17, 2005 | 47.06 | 47.28 | 47.06 | 47.21 | 4,214 | +0.14(+0.31%) |
Mar 16, 2005 | 47.38 | 47.48 | 47.06 | 47.06 | 5,655 | -0.41(-0.87%) |
Mar 15, 2005 | 47.97 | 48.06 | 47.48 | 47.48 | 2,661 | +0.00(+0.00%) |
Mar 14, 2005 | 47.52 | 47.58 | 47.48 | 47.48 | 3,881 | +0.01(+0.02%) |
Mar 11, 2005 | 47.54 | 47.62 | 47.33 | 47.47 | 1,663 | +0.11(+0.23%) |
Mar 10, 2005 | 47.83 | 47.83 | 47.36 | 47.36 | 9,648 | -0.33(-0.70%) |
Mar 09, 2005 | 48.15 | 48.15 | 47.69 | 47.69 | 2,217 | -0.72(-1.49%) |
Mar 08, 2005 | 48.67 | 48.68 | 48.31 | 48.41 | 6,099 | -0.32(-0.67%) |
Mar 07, 2005 | 48.69 | 48.84 | 48.68 | 48.74 | 2,994 | +0.30(+0.61%) |
Mar 04, 2005 | 48.47 | 48.47 | 48.28 | 48.44 | 6,099 | +0.24(+0.51%) |
Mar 03, 2005 | 48.24 | 48.24 | 48.05 | 48.20 | 1,774 | -0.11(-0.22%) |
Mar 02, 2005 | 47.93 | 48.48 | 47.93 | 48.31 | 3,992 | +0.20(+0.41%) |