Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 50.57 | 51.08 | 50.17 | 50.74 | 3,290,131 | +0.39(+0.78%) |
May 27, 2005 | 50.45 | 50.47 | 49.91 | 50.35 | 944,855 | +0.08(+0.16%) |
May 26, 2005 | 49.20 | 50.75 | 49.20 | 50.27 | 2,758,885 | +1.84(+3.79%) |
May 25, 2005 | 49.13 | 49.13 | 48.43 | 48.43 | 1,732,863 | -0.52(-1.07%) |
May 24, 2005 | 49.07 | 49.42 | 48.64 | 48.96 | 2,102,574 | +0.00(+0.00%) |
May 23, 2005 | 48.18 | 49.38 | 48.18 | 48.96 | 2,652,225 | +0.34(+0.70%) |
May 20, 2005 | 48.99 | 49.03 | 48.02 | 48.62 | 1,921,034 | -0.35(-0.71%) |
May 19, 2005 | 48.75 | 49.38 | 48.46 | 48.97 | 2,357,736 | +0.23(+0.47%) |
May 18, 2005 | 47.31 | 49.06 | 47.31 | 48.74 | 3,207,020 | +2.17(+4.66%) |
May 17, 2005 | 46.43 | 46.71 | 45.70 | 46.57 | 1,783,049 | +0.13(+0.28%) |
May 16, 2005 | 44.65 | 46.51 | 44.65 | 46.44 | 2,218,723 | +1.57(+3.51%) |
May 13, 2005 | 45.31 | 45.62 | 44.42 | 44.87 | 1,497,249 | -0.31(-0.68%) |
May 12, 2005 | 46.80 | 46.80 | 45.17 | 45.17 | 2,066,677 | -1.46(-3.13%) |
May 11, 2005 | 46.49 | 46.97 | 45.88 | 46.63 | 1,578,645 | +0.36(+0.77%) |
May 10, 2005 | 47.08 | 47.12 | 46.27 | 46.27 | 1,537,147 | -0.80(-1.69%) |
May 09, 2005 | 46.37 | 47.31 | 46.34 | 47.07 | 1,740,065 | +0.71(+1.53%) |
May 06, 2005 | 45.84 | 46.85 | 45.37 | 46.36 | 1,900,570 | +0.39(+0.86%) |
May 05, 2005 | 45.18 | 46.45 | 45.14 | 45.97 | 2,556,539 | +0.57(+1.25%) |
May 04, 2005 | 44.24 | 45.53 | 44.00 | 45.40 | 3,700,311 | +1.12(+2.53%) |
May 03, 2005 | 44.99 | 45.22 | 44.09 | 44.28 | 3,309,108 | -0.74(-1.65%) |
May 02, 2005 | 45.29 | 45.47 | 44.38 | 45.02 | 2,309,951 | +0.00(+0.00%) |
Apr 29, 2005 | 45.49 | 45.70 | 44.34 | 45.02 | 3,132,026 | +0.00(+0.00%) |
Apr 28, 2005 | 46.49 | 46.94 | 44.09 | 45.02 | 4,288,488 | -1.47(-3.16%) |
Apr 27, 2005 | 46.98 | 47.08 | 46.32 | 46.49 | 3,456,238 | -0.59(-1.24%) |
Apr 26, 2005 | 47.03 | 48.59 | 46.87 | 47.08 | 3,326,256 | -0.35(-0.74%) |
Apr 25, 2005 | 46.36 | 47.64 | 46.29 | 47.43 | 2,226,611 | +1.46(+3.18%) |
Apr 22, 2005 | 46.61 | 46.80 | 45.77 | 45.97 | 1,904,229 | -0.52(-1.13%) |
Apr 21, 2005 | 46.14 | 46.98 | 46.08 | 46.49 | 2,635,991 | +0.61(+1.33%) |
Apr 20, 2005 | 46.49 | 46.96 | 45.73 | 45.88 | 2,953,572 | -1.00(-2.13%) |
Apr 19, 2005 | 46.42 | 47.54 | 46.05 | 46.88 | 2,358,880 | +0.04(+0.07%) |
Apr 18, 2005 | 46.83 | 47.03 | 46.27 | 46.84 | 2,335,215 | +0.48(+1.04%) |
Apr 15, 2005 | 48.13 | 48.35 | 46.36 | 46.36 | 2,911,274 | -1.59(-3.32%) |
Apr 14, 2005 | 49.84 | 50.03 | 47.83 | 47.95 | 2,754,198 | -1.92(-3.86%) |
Apr 13, 2005 | 50.87 | 51.01 | 49.58 | 49.88 | 2,313,151 | -1.15(-2.26%) |
Apr 12, 2005 | 49.20 | 51.16 | 48.85 | 51.03 | 3,250,690 | +1.13(+2.26%) |
Apr 11, 2005 | 49.75 | 50.30 | 49.44 | 49.90 | 1,515,312 | +0.08(+0.16%) |
Apr 08, 2005 | 50.31 | 50.63 | 49.66 | 49.83 | 1,747,839 | -0.48(-0.96%) |
Apr 07, 2005 | 49.74 | 50.52 | 49.60 | 50.31 | 2,181,226 | +0.86(+1.73%) |
Apr 06, 2005 | 50.31 | 50.31 | 49.27 | 49.45 | 2,643,765 | -0.83(-1.65%) |
Apr 05, 2005 | 50.87 | 51.31 | 50.23 | 50.28 | 1,813,801 | -0.37(-0.73%) |
Apr 04, 2005 | 50.12 | 50.97 | 49.57 | 50.65 | 2,096,972 | +0.53(+1.06%) |
Apr 01, 2005 | 50.38 | 51.35 | 49.76 | 50.11 | 2,567,628 | +0.53(+1.08%) |
Mar 31, 2005 | 50.17 | 50.20 | 49.35 | 49.58 | 1,907,658 | +0.20(+0.41%) |
Mar 30, 2005 | 49.55 | 50.07 | 49.15 | 49.38 | 3,163,578 | -0.17(-0.34%) |
Mar 29, 2005 | 49.69 | 51.08 | 49.43 | 49.55 | 4,698,668 | -0.06(-0.12%) |
Mar 28, 2005 | 49.64 | 49.89 | 48.88 | 49.61 | 3,279,956 | +0.38(+0.76%) |
Mar 24, 2005 | 48.94 | 50.28 | 48.76 | 49.23 | 2,966,262 | +0.94(+1.96%) |
Mar 23, 2005 | 48.64 | 48.78 | 48.08 | 48.29 | 2,795,011 | -0.35(-0.72%) |
Mar 22, 2005 | 49.42 | 50.79 | 48.63 | 48.64 | 6,553,054 | +0.64(+1.33%) |
Mar 21, 2005 | 48.29 | 48.90 | 47.50 | 48.00 | 2,819,018 | -0.29(-0.60%) |
Mar 18, 2005 | 48.60 | 49.37 | 48.15 | 48.29 | 2,339,559 | -0.26(-0.54%) |
Mar 17, 2005 | 49.52 | 49.52 | 47.67 | 48.55 | 3,626,803 | -0.94(-1.91%) |
Mar 16, 2005 | 50.50 | 50.53 | 49.01 | 49.49 | 2,839,710 | -0.39(-0.79%) |
Mar 15, 2005 | 51.04 | 51.35 | 49.41 | 49.89 | 2,312,237 | -0.19(-0.38%) |
Mar 14, 2005 | 49.83 | 50.18 | 48.82 | 50.08 | 2,648,681 | +0.24(+0.49%) |
Mar 11, 2005 | 50.03 | 50.73 | 49.33 | 49.83 | 1,532,117 | -0.19(-0.38%) |
Mar 10, 2005 | 51.17 | 51.17 | 48.99 | 50.03 | 3,357,008 | -0.41(-0.82%) |
Mar 09, 2005 | 51.81 | 52.05 | 50.21 | 50.44 | 3,642,465 | -1.68(-3.22%) |
Mar 08, 2005 | 53.02 | 53.18 | 51.92 | 52.12 | 2,014,205 | -1.73(-3.22%) |
Mar 07, 2005 | 54.16 | 54.23 | 53.38 | 53.85 | 1,502,851 | -0.36(-0.66%) |
Mar 04, 2005 | 52.57 | 54.31 | 52.55 | 54.21 | 2,936,653 | +2.18(+4.19%) |
Mar 03, 2005 | 52.44 | 52.66 | 51.78 | 52.03 | 2,891,611 | -0.06(-0.12%) |
Mar 02, 2005 | 52.92 | 53.11 | 51.92 | 52.09 | 2,262,736 | -1.57(-2.93%) |