Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 45.50 | 45.74 | 45.00 | 45.34 | 2,566,700 | -0.18(-0.40%) |
May 27, 2005 | 45.80 | 46.15 | 45.47 | 45.52 | 1,898,700 | -0.44(-0.96%) |
May 26, 2005 | 45.95 | 46.21 | 45.86 | 45.96 | 1,850,600 | +0.20(+0.44%) |
May 25, 2005 | 45.70 | 45.90 | 45.35 | 45.76 | 1,634,900 | +0.06(+0.13%) |
May 24, 2005 | 45.93 | 46.00 | 45.50 | 45.70 | 2,507,500 | -0.61(-1.32%) |
May 23, 2005 | 46.60 | 46.74 | 46.00 | 46.31 | 2,428,500 | +0.34(+0.74%) |
May 20, 2005 | 46.38 | 46.38 | 45.73 | 45.97 | 2,762,700 | -0.46(-0.99%) |
May 19, 2005 | 45.77 | 46.54 | 45.75 | 46.43 | 2,901,500 | +0.53(+1.15%) |
May 18, 2005 | 45.54 | 46.20 | 45.51 | 45.90 | 2,925,000 | +0.39(+0.86%) |
May 17, 2005 | 44.46 | 45.58 | 44.46 | 45.51 | 2,630,600 | +0.65(+1.45%) |
May 16, 2005 | 44.18 | 44.92 | 44.05 | 44.86 | 2,262,500 | +0.81(+1.84%) |
May 13, 2005 | 43.96 | 44.43 | 43.85 | 44.05 | 2,056,600 | +0.00(+0.00%) |
May 12, 2005 | 44.03 | 44.45 | 43.87 | 44.05 | 2,102,400 | +0.06(+0.14%) |
May 11, 2005 | 43.78 | 44.14 | 43.04 | 43.99 | 2,561,600 | +0.21(+0.48%) |
May 10, 2005 | 44.07 | 44.27 | 43.64 | 43.78 | 2,401,300 | -0.65(-1.46%) |
May 09, 2005 | 43.96 | 44.50 | 43.86 | 44.43 | 1,622,300 | +0.34(+0.77%) |
May 06, 2005 | 44.30 | 44.69 | 43.95 | 44.09 | 2,086,700 | -0.09(-0.20%) |
May 05, 2005 | 43.86 | 44.64 | 43.85 | 44.18 | 2,031,100 | +0.13(+0.30%) |
May 04, 2005 | 43.52 | 44.18 | 43.51 | 44.05 | 2,901,200 | +0.28(+0.64%) |
May 03, 2005 | 43.72 | 43.99 | 43.50 | 43.77 | 2,674,100 | +0.05(+0.11%) |
May 02, 2005 | 43.30 | 43.99 | 43.30 | 43.72 | 2,643,600 | +0.66(+1.53%) |
Apr 29, 2005 | 42.91 | 43.13 | 42.33 | 43.06 | 3,034,800 | +0.30(+0.70%) |
Apr 28, 2005 | 43.00 | 43.45 | 42.63 | 42.76 | 3,027,000 | -0.54(-1.25%) |
Apr 27, 2005 | 42.64 | 43.31 | 42.40 | 43.30 | 2,302,500 | +0.68(+1.60%) |
Apr 26, 2005 | 42.59 | 43.44 | 42.58 | 42.62 | 3,025,400 | +0.01(+0.02%) |
Apr 25, 2005 | 42.25 | 42.75 | 42.00 | 42.61 | 2,492,800 | +0.74(+1.77%) |
Apr 22, 2005 | 42.40 | 42.47 | 41.51 | 41.87 | 3,242,400 | -0.65(-1.53%) |
Apr 21, 2005 | 42.14 | 42.55 | 41.74 | 42.52 | 3,207,900 | +0.43(+1.02%) |
Apr 20, 2005 | 42.86 | 43.09 | 42.07 | 42.09 | 3,161,700 | -0.93(-2.16%) |
Apr 19, 2005 | 42.85 | 43.17 | 42.60 | 43.02 | 4,067,300 | +0.14(+0.33%) |
Apr 18, 2005 | 42.80 | 43.35 | 42.79 | 42.88 | 2,810,900 | -0.19(-0.44%) |
Apr 15, 2005 | 43.25 | 43.79 | 43.03 | 43.07 | 3,500,800 | -0.46(-1.06%) |
Apr 14, 2005 | 43.82 | 43.90 | 43.38 | 43.53 | 3,165,000 | -0.29(-0.66%) |
Apr 13, 2005 | 43.65 | 44.01 | 43.60 | 43.82 | 2,896,300 | +0.07(+0.16%) |
Apr 12, 2005 | 43.93 | 44.01 | 43.34 | 43.75 | 4,276,000 | -0.43(-0.97%) |
Apr 11, 2005 | 44.19 | 44.50 | 44.06 | 44.18 | 1,761,600 | +0.01(+0.02%) |
Apr 08, 2005 | 44.31 | 44.50 | 44.13 | 44.17 | 2,177,700 | -0.38(-0.85%) |
Apr 07, 2005 | 44.28 | 44.65 | 43.91 | 44.55 | 2,544,900 | +0.14(+0.32%) |
Apr 06, 2005 | 44.45 | 44.85 | 44.23 | 44.41 | 2,186,400 | -0.21(-0.47%) |
Apr 05, 2005 | 44.17 | 44.83 | 44.17 | 44.62 | 2,429,500 | +0.31(+0.70%) |
Apr 04, 2005 | 43.74 | 44.33 | 43.40 | 44.31 | 2,928,500 | +0.60(+1.37%) |
Apr 01, 2005 | 44.51 | 44.60 | 43.40 | 43.71 | 3,989,500 | -0.71(-1.60%) |
Mar 31, 2005 | 44.93 | 45.00 | 44.28 | 44.42 | 3,328,900 | -0.58(-1.29%) |
Mar 30, 2005 | 44.60 | 45.50 | 44.45 | 45.00 | 4,349,600 | +0.40(+0.90%) |
Mar 29, 2005 | 44.85 | 45.09 | 44.13 | 44.60 | 4,362,800 | -0.51(-1.13%) |
Mar 28, 2005 | 45.51 | 45.92 | 44.67 | 45.11 | 5,431,200 | -1.12(-2.42%) |
Mar 24, 2005 | 46.40 | 46.60 | 45.55 | 46.23 | 4,085,000 | -0.24(-0.52%) |
Mar 23, 2005 | 45.35 | 46.75 | 45.16 | 46.47 | 5,934,300 | +0.72(+1.57%) |
Mar 22, 2005 | 45.30 | 45.90 | 45.24 | 45.75 | 4,072,300 | +0.48(+1.06%) |
Mar 21, 2005 | 45.20 | 45.48 | 45.00 | 45.27 | 4,375,700 | +0.07(+0.15%) |
Mar 18, 2005 | 44.47 | 45.21 | 44.35 | 45.20 | 7,420,300 | +1.02(+2.31%) |
Mar 17, 2005 | 43.57 | 44.22 | 43.33 | 44.18 | 3,364,900 | +0.74(+1.70%) |
Mar 16, 2005 | 43.80 | 43.80 | 43.12 | 43.44 | 2,551,300 | -0.47(-1.07%) |
Mar 15, 2005 | 44.50 | 44.65 | 43.70 | 43.91 | 2,578,300 | -0.43(-0.97%) |
Mar 14, 2005 | 44.12 | 44.50 | 43.79 | 44.34 | 1,808,700 | +0.23(+0.52%) |
Mar 11, 2005 | 44.08 | 44.34 | 43.75 | 44.11 | 1,766,000 | -0.07(-0.16%) |
Mar 10, 2005 | 43.88 | 44.41 | 43.85 | 44.18 | 2,310,900 | +0.22(+0.50%) |
Mar 09, 2005 | 44.21 | 44.33 | 43.70 | 43.96 | 2,936,700 | -0.54(-1.21%) |
Mar 08, 2005 | 44.59 | 44.87 | 44.38 | 44.50 | 3,035,500 | -0.13(-0.29%) |
Mar 07, 2005 | 44.85 | 45.00 | 44.47 | 44.63 | 3,019,600 | -0.41(-0.91%) |
Mar 04, 2005 | 44.83 | 45.07 | 44.25 | 45.04 | 4,113,400 | +0.39(+0.87%) |
Mar 03, 2005 | 44.19 | 44.85 | 44.08 | 44.65 | 4,089,700 | +0.88(+2.01%) |
Mar 02, 2005 | 43.57 | 44.16 | 42.11 | 43.77 | 3,646,600 | +0.23(+0.53%) |