Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 51.36 | 51.71 | 50.13 | 50.40 | 189,506 | +0.17(+0.33%) |
May 27, 2005 | 50.21 | 50.48 | 49.34 | 50.23 | 62,297 | +0.39(+0.78%) |
May 26, 2005 | 49.08 | 50.04 | 49.08 | 49.84 | 49,388 | +0.71(+1.44%) |
May 25, 2005 | 49.76 | 49.96 | 48.92 | 49.13 | 65,644 | -0.79(-1.58%) |
May 24, 2005 | 49.20 | 50.03 | 49.20 | 49.92 | 196,189 | +0.71(+1.44%) |
May 23, 2005 | 48.45 | 51.12 | 48.45 | 49.21 | 229,271 | +0.75(+1.55%) |
May 20, 2005 | 48.70 | 48.70 | 48.23 | 48.46 | 96,734 | -0.06(-0.13%) |
May 19, 2005 | 49.94 | 49.94 | 48.35 | 48.52 | 323,976 | -0.94(-1.90%) |
May 18, 2005 | 47.16 | 49.67 | 46.79 | 49.46 | 680,613 | +2.76(+5.91%) |
May 17, 2005 | 47.10 | 47.22 | 46.44 | 46.70 | 42,001 | -0.21(-0.45%) |
May 16, 2005 | 46.85 | 47.11 | 45.81 | 46.91 | 48,688 | +0.25(+0.53%) |
May 13, 2005 | 46.37 | 46.94 | 45.99 | 46.67 | 67,693 | +0.02(+0.04%) |
May 12, 2005 | 47.09 | 47.93 | 46.22 | 46.65 | 41,472 | -0.21(-0.45%) |
May 11, 2005 | 47.18 | 47.26 | 46.10 | 46.86 | 47,416 | -0.32(-0.67%) |
May 10, 2005 | 47.87 | 47.87 | 47.08 | 47.18 | 38,669 | -0.57(-1.20%) |
May 09, 2005 | 47.75 | 48.12 | 47.18 | 47.75 | 68,866 | +0.25(+0.52%) |
May 06, 2005 | 47.18 | 48.38 | 47.18 | 47.51 | 105,648 | +0.19(+0.41%) |
May 05, 2005 | 46.30 | 47.90 | 46.30 | 47.31 | 260,243 | +1.13(+2.45%) |
May 04, 2005 | 46.62 | 46.68 | 46.08 | 46.18 | 413,898 | -0.21(-0.46%) |
May 03, 2005 | 45.33 | 47.21 | 45.33 | 46.39 | 138,031 | +0.67(+1.47%) |
May 02, 2005 | 46.02 | 48.06 | 45.51 | 45.72 | 255,618 | -0.62(-1.34%) |
Apr 29, 2005 | 45.18 | 46.55 | 44.02 | 46.34 | 214,771 | +1.57(+3.52%) |
Apr 28, 2005 | 44.39 | 45.19 | 44.39 | 44.77 | 97,066 | +0.15(+0.34%) |
Apr 27, 2005 | 43.53 | 44.62 | 42.69 | 44.62 | 54,926 | +0.79(+1.80%) |
Apr 26, 2005 | 43.52 | 44.08 | 43.16 | 43.83 | 77,250 | -0.24(-0.54%) |
Apr 25, 2005 | 43.25 | 44.56 | 43.20 | 44.07 | 47,488 | +0.62(+1.42%) |
Apr 22, 2005 | 45.21 | 45.46 | 42.67 | 43.45 | 125,668 | -1.67(-3.70%) |
Apr 21, 2005 | 44.59 | 45.23 | 43.89 | 45.12 | 51,666 | +1.05(+2.39%) |
Apr 20, 2005 | 45.11 | 45.11 | 43.65 | 44.07 | 203,371 | -0.50(-1.13%) |
Apr 19, 2005 | 43.41 | 45.88 | 42.87 | 44.57 | 177,629 | +1.46(+3.38%) |
Apr 18, 2005 | 41.48 | 43.37 | 41.45 | 43.11 | 83,337 | +1.21(+2.89%) |
Apr 15, 2005 | 42.99 | 43.38 | 40.94 | 41.90 | 86,313 | -1.13(-2.63%) |
Apr 14, 2005 | 43.38 | 43.66 | 42.31 | 43.03 | 100,979 | -0.14(-0.33%) |
Apr 13, 2005 | 44.53 | 44.67 | 42.84 | 43.17 | 78,795 | -1.34(-3.00%) |
Apr 12, 2005 | 44.39 | 44.66 | 43.46 | 44.51 | 67,719 | +0.23(+0.52%) |
Apr 11, 2005 | 44.84 | 45.28 | 44.16 | 44.28 | 76,743 | -0.34(-0.75%) |
Apr 08, 2005 | 44.98 | 47.32 | 44.16 | 44.62 | 197,324 | -0.72(-1.58%) |
Apr 07, 2005 | 44.53 | 45.54 | 43.99 | 45.33 | 157,716 | +0.55(+1.22%) |
Apr 06, 2005 | 44.82 | 45.32 | 44.53 | 44.78 | 88,216 | +0.23(+0.52%) |
Apr 05, 2005 | 44.25 | 44.97 | 44.21 | 44.55 | 111,658 | +0.36(+0.82%) |
Apr 04, 2005 | 44.62 | 44.62 | 43.41 | 44.19 | 79,167 | -0.11(-0.24%) |
Apr 01, 2005 | 44.03 | 45.37 | 43.35 | 44.30 | 91,162 | +0.65(+1.50%) |
Mar 31, 2005 | 44.64 | 44.64 | 42.82 | 43.64 | 118,783 | -0.67(-1.52%) |
Mar 30, 2005 | 43.31 | 44.55 | 43.31 | 44.31 | 107,455 | +0.74(+1.70%) |
Mar 29, 2005 | 44.64 | 44.77 | 43.15 | 43.57 | 155,792 | -1.32(-2.94%) |
Mar 28, 2005 | 45.32 | 45.85 | 44.87 | 44.89 | 229,666 | -0.07(-0.16%) |
Mar 24, 2005 | 45.06 | 45.53 | 44.96 | 44.96 | 104,865 | -0.14(-0.31%) |
Mar 23, 2005 | 44.97 | 45.48 | 44.01 | 45.10 | 176,630 | +0.34(+0.77%) |
Mar 22, 2005 | 45.99 | 46.03 | 44.64 | 44.76 | 243,259 | -1.23(-2.67%) |
Mar 21, 2005 | 46.12 | 47.38 | 45.46 | 45.99 | 230,061 | +0.73(+1.62%) |
Mar 18, 2005 | 44.77 | 45.64 | 44.66 | 45.25 | 220,788 | +0.57(+1.27%) |
Mar 17, 2005 | 45.70 | 47.06 | 43.91 | 44.69 | 491,847 | +1.36(+3.14%) |
Mar 16, 2005 | 42.80 | 43.75 | 42.80 | 43.32 | 125,485 | +0.51(+1.20%) |
Mar 15, 2005 | 43.24 | 43.54 | 42.64 | 42.81 | 319,787 | -0.10(-0.23%) |
Mar 14, 2005 | 39.65 | 43.24 | 39.29 | 42.91 | 363,698 | +4.75(+12.45%) |
Mar 11, 2005 | 37.75 | 38.54 | 37.75 | 38.16 | 56,911 | -0.01(-0.02%) |
Mar 10, 2005 | 37.90 | 39.35 | 37.90 | 38.17 | 47,302 | +0.05(+0.14%) |
Mar 09, 2005 | 37.61 | 38.57 | 37.19 | 38.12 | 167,597 | +0.42(+1.10%) |
Mar 08, 2005 | 38.16 | 38.16 | 37.20 | 37.70 | 40,669 | -0.41(-1.07%) |
Mar 07, 2005 | 38.29 | 38.96 | 38.00 | 38.11 | 74,070 | -0.22(-0.58%) |
Mar 04, 2005 | 38.11 | 38.54 | 37.72 | 38.33 | 108,805 | +0.58(+1.55%) |
Mar 03, 2005 | 38.20 | 38.20 | 37.64 | 37.74 | 81,199 | -0.27(-0.72%) |
Mar 02, 2005 | 37.75 | 38.17 | 37.54 | 38.02 | 39,728 | +0.36(+0.96%) |