Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 59.64 | 61.60 | 56.98 | 61.18 | 15,229 | +1.96(+3.31%) |
May 27, 2005 | 57.82 | 60.06 | 56.14 | 59.22 | 9,626 | -0.42(-0.70%) |
May 26, 2005 | 60.06 | 60.20 | 56.14 | 59.64 | 40,284 | +0.84(+1.43%) |
May 25, 2005 | 50.82 | 59.50 | 50.82 | 58.80 | 28,095 | +6.86(+13.21%) |
May 24, 2005 | 52.64 | 53.06 | 49.56 | 51.94 | 3,350 | -1.26(-2.37%) |
May 23, 2005 | 55.44 | 55.72 | 52.64 | 53.20 | 18,040 | +0.14(+0.26%) |
May 20, 2005 | 52.64 | 53.90 | 52.36 | 53.06 | 8,269 | +0.14(+0.26%) |
May 19, 2005 | 50.54 | 54.32 | 50.54 | 52.92 | 15,342 | +2.80(+5.59%) |
May 18, 2005 | 48.30 | 51.24 | 48.30 | 50.12 | 12,292 | +1.12(+2.29%) |
May 17, 2005 | 47.60 | 49.00 | 47.60 | 49.00 | 3,688 | +0.00(+0.00%) |
May 16, 2005 | 49.42 | 49.42 | 47.74 | 49.00 | 5,728 | -0.42(-0.85%) |
May 13, 2005 | 48.44 | 51.38 | 48.02 | 49.42 | 4,082 | +0.84(+1.73%) |
May 12, 2005 | 47.74 | 50.97 | 47.74 | 48.58 | 2,646 | -0.42(-0.86%) |
May 11, 2005 | 50.54 | 50.68 | 47.04 | 49.00 | 6,042 | -1.40(-2.78%) |
May 10, 2005 | 50.96 | 51.94 | 50.40 | 50.40 | 11,075 | -0.56(-1.10%) |
May 09, 2005 | 46.62 | 51.10 | 46.48 | 50.96 | 13,601 | +4.62(+9.97%) |
May 06, 2005 | 47.04 | 47.18 | 45.92 | 46.34 | 2,324 | +0.00(+0.00%) |
May 05, 2005 | 47.46 | 48.02 | 46.34 | 46.34 | 5,016 | -1.12(-2.36%) |
May 04, 2005 | 47.46 | 48.72 | 45.64 | 47.46 | 4,285 | +0.70(+1.50%) |
May 03, 2005 | 48.16 | 49.00 | 46.48 | 46.76 | 5,566 | -1.96(-4.02%) |
May 02, 2005 | 50.40 | 51.09 | 47.88 | 48.72 | 2,602 | -1.40(-2.79%) |
Apr 29, 2005 | 51.66 | 51.66 | 49.14 | 50.12 | 6,804 | -1.40(-2.72%) |
Apr 28, 2005 | 48.44 | 55.16 | 48.44 | 51.52 | 29,023 | +5.46(+11.85%) |
Apr 27, 2005 | 44.80 | 46.06 | 43.68 | 46.06 | 7,790 | +1.54(+3.46%) |
Apr 26, 2005 | 44.10 | 44.80 | 42.84 | 44.52 | 4,085 | +0.14(+0.32%) |
Apr 25, 2005 | 44.24 | 44.80 | 44.10 | 44.38 | 1,194 | +0.14(+0.32%) |
Apr 22, 2005 | 44.80 | 45.50 | 44.10 | 44.24 | 3,985 | -0.84(-1.86%) |
Apr 21, 2005 | 43.96 | 46.76 | 43.96 | 45.08 | 4,230 | +0.00(+0.00%) |
Apr 20, 2005 | 46.20 | 46.76 | 44.38 | 45.08 | 3,271 | -0.98(-2.13%) |
Apr 19, 2005 | 44.10 | 46.20 | 44.10 | 46.06 | 4,758 | +0.56(+1.23%) |
Apr 18, 2005 | 44.66 | 45.78 | 44.10 | 45.50 | 4,532 | +1.40(+3.17%) |
Apr 15, 2005 | 45.08 | 45.78 | 41.30 | 44.10 | 5,988 | -2.38(-5.12%) |
Apr 14, 2005 | 46.20 | 48.72 | 45.92 | 46.48 | 2,389 | +1.40(+3.11%) |
Apr 13, 2005 | 49.00 | 49.00 | 45.08 | 45.08 | 1,971 | -3.22(-6.67%) |
Apr 12, 2005 | 46.20 | 48.72 | 46.20 | 48.30 | 2,235 | +2.52(+5.50%) |
Apr 11, 2005 | 45.08 | 46.06 | 45.08 | 45.78 | 503 | -0.28(-0.61%) |
Apr 08, 2005 | 47.74 | 47.74 | 45.50 | 46.06 | 4,049 | -1.12(-2.37%) |
Apr 07, 2005 | 45.36 | 48.02 | 44.94 | 47.18 | 16,443 | +1.96(+4.33%) |
Apr 06, 2005 | 46.90 | 47.60 | 44.66 | 45.22 | 2,849 | -0.98(-2.12%) |
Apr 05, 2005 | 47.74 | 48.30 | 45.78 | 46.20 | 7,371 | -1.96(-4.07%) |
Apr 04, 2005 | 49.28 | 49.28 | 46.62 | 48.16 | 2,171 | -0.98(-1.99%) |
Apr 01, 2005 | 49.00 | 49.28 | 47.88 | 49.14 | 2,371 | +1.26(+2.63%) |
Mar 31, 2005 | 44.94 | 48.30 | 44.94 | 47.88 | 1,027 | +2.38(+5.23%) |
Mar 30, 2005 | 45.64 | 47.88 | 45.50 | 45.50 | 3,764 | +0.00(+0.00%) |
Mar 29, 2005 | 47.18 | 49.00 | 44.80 | 45.50 | 3,680 | -0.42(-0.91%) |
Mar 28, 2005 | 44.80 | 46.62 | 44.80 | 45.92 | 2,586 | -0.28(-0.61%) |
Mar 24, 2005 | 46.62 | 48.72 | 46.20 | 46.20 | 6,773 | -0.98(-2.08%) |
Mar 23, 2005 | 44.10 | 47.60 | 44.10 | 47.18 | 2,570 | +1.26(+2.74%) |
Mar 22, 2005 | 45.64 | 46.48 | 44.24 | 45.92 | 3,734 | +0.00(+0.00%) |
Mar 21, 2005 | 48.86 | 48.86 | 45.92 | 45.92 | 828 | -2.52(-5.20%) |
Mar 18, 2005 | 47.60 | 50.12 | 46.20 | 48.44 | 6,998 | +1.40(+2.98%) |
Mar 17, 2005 | 50.54 | 51.66 | 46.48 | 47.04 | 12,057 | -4.06(-7.95%) |
Mar 16, 2005 | 50.68 | 51.52 | 50.54 | 51.10 | 3,610 | +0.00(+0.00%) |
Mar 15, 2005 | 54.74 | 54.74 | 51.10 | 51.10 | 4,525 | -2.24(-4.20%) |
Mar 14, 2005 | 52.22 | 53.90 | 50.96 | 53.34 | 3,925 | +1.12(+2.14%) |
Mar 11, 2005 | 52.78 | 53.76 | 50.54 | 52.22 | 8,466 | -1.68(-3.12%) |
Mar 10, 2005 | 55.30 | 56.00 | 53.62 | 53.90 | 5,139 | -1.68(-3.02%) |
Mar 09, 2005 | 58.10 | 59.08 | 54.18 | 55.58 | 11,013 | -3.08(-5.25%) |
Mar 08, 2005 | 58.52 | 59.22 | 57.40 | 58.66 | 8,264 | +0.28(+0.48%) |
Mar 07, 2005 | 58.38 | 58.51 | 57.12 | 58.38 | 10,910 | +1.26(+2.21%) |
Mar 04, 2005 | 55.58 | 59.08 | 55.58 | 57.12 | 28,103 | +0.00(+0.00%) |
Mar 03, 2005 | 56.14 | 57.26 | 56.00 | 57.12 | 11,871 | +0.70(+1.24%) |
Mar 02, 2005 | 50.26 | 58.80 | 50.26 | 56.42 | 37,669 | +5.46(+10.71%) |