Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 44.70 | 44.99 | 44.57 | 44.57 | 234,609 | -0.06(-0.14%) |
May 27, 2005 | 44.54 | 44.90 | 44.51 | 44.64 | 185,013 | +0.25(+0.57%) |
May 26, 2005 | 45.44 | 45.77 | 44.19 | 44.39 | 314,833 | -0.99(-2.18%) |
May 25, 2005 | 46.05 | 46.08 | 45.28 | 45.38 | 187,656 | -0.74(-1.60%) |
May 24, 2005 | 45.89 | 46.25 | 45.67 | 46.12 | 302,862 | +0.06(+0.14%) |
May 23, 2005 | 46.46 | 46.46 | 45.86 | 46.05 | 298,509 | -0.42(-0.90%) |
May 20, 2005 | 46.50 | 46.57 | 46.18 | 46.47 | 156,250 | -0.19(-0.41%) |
May 19, 2005 | 46.21 | 46.72 | 46.19 | 46.66 | 199,627 | +0.55(+1.20%) |
May 18, 2005 | 45.40 | 46.17 | 45.40 | 46.11 | 280,940 | +0.87(+1.93%) |
May 17, 2005 | 44.79 | 45.33 | 44.70 | 45.24 | 168,688 | +0.28(+0.63%) |
May 16, 2005 | 44.54 | 45.15 | 44.54 | 44.95 | 176,462 | +0.27(+0.60%) |
May 13, 2005 | 45.38 | 45.50 | 44.57 | 44.68 | 294,155 | -0.63(-1.39%) |
May 12, 2005 | 46.28 | 46.31 | 45.25 | 45.31 | 216,885 | -0.93(-2.02%) |
May 11, 2005 | 46.12 | 46.47 | 45.96 | 46.25 | 172,886 | +0.06(+0.13%) |
May 10, 2005 | 46.25 | 46.39 | 45.86 | 46.19 | 186,412 | -0.22(-0.47%) |
May 09, 2005 | 45.47 | 46.99 | 45.09 | 46.41 | 519,592 | +1.62(+3.62%) |
May 06, 2005 | 45.06 | 45.45 | 44.70 | 44.79 | 147,077 | -0.56(-1.23%) |
May 05, 2005 | 44.77 | 45.44 | 44.62 | 45.35 | 261,195 | +0.58(+1.29%) |
May 04, 2005 | 44.06 | 44.93 | 43.93 | 44.77 | 145,367 | +0.55(+1.24%) |
May 03, 2005 | 44.06 | 44.32 | 43.83 | 44.22 | 167,134 | +0.24(+0.54%) |
May 02, 2005 | 44.30 | 44.43 | 43.50 | 43.98 | 139,615 | -0.28(-0.64%) |
Apr 29, 2005 | 43.74 | 44.29 | 43.51 | 44.26 | 202,426 | +0.40(+0.91%) |
Apr 28, 2005 | 44.12 | 44.16 | 43.74 | 43.87 | 112,251 | -0.33(-0.76%) |
Apr 27, 2005 | 43.64 | 44.20 | 43.31 | 44.20 | 189,522 | +0.46(+1.06%) |
Apr 26, 2005 | 43.74 | 43.86 | 43.54 | 43.74 | 201,649 | -0.03(-0.07%) |
Apr 25, 2005 | 42.93 | 43.77 | 42.87 | 43.77 | 192,320 | +0.84(+1.95%) |
Apr 22, 2005 | 42.93 | 43.11 | 42.49 | 42.93 | 149,410 | +0.00(+0.00%) |
Apr 21, 2005 | 42.95 | 43.06 | 42.41 | 42.93 | 131,997 | +0.11(+0.26%) |
Apr 20, 2005 | 42.51 | 42.95 | 42.45 | 42.82 | 214,864 | +0.15(+0.36%) |
Apr 19, 2005 | 42.32 | 42.67 | 42.25 | 42.67 | 104,167 | +0.39(+0.93%) |
Apr 18, 2005 | 42.11 | 42.38 | 41.87 | 42.28 | 310,636 | +0.33(+0.78%) |
Apr 15, 2005 | 41.91 | 42.12 | 41.75 | 41.95 | 480,102 | +0.07(+0.17%) |
Apr 14, 2005 | 41.87 | 42.22 | 41.71 | 41.88 | 441,233 | -0.08(-0.20%) |
Apr 13, 2005 | 42.13 | 42.52 | 41.81 | 41.96 | 302,085 | -0.26(-0.62%) |
Apr 12, 2005 | 41.72 | 42.35 | 41.42 | 42.23 | 225,436 | +0.51(+1.22%) |
Apr 11, 2005 | 42.19 | 42.19 | 41.49 | 41.72 | 385,574 | +0.46(+1.12%) |
Apr 08, 2005 | 41.55 | 41.55 | 41.20 | 41.25 | 199,006 | -0.17(-0.40%) |
Apr 07, 2005 | 41.16 | 41.69 | 41.06 | 41.42 | 166,045 | +0.26(+0.64%) |
Apr 06, 2005 | 40.59 | 41.16 | 40.59 | 41.16 | 130,908 | +0.71(+1.77%) |
Apr 05, 2005 | 40.55 | 40.81 | 40.38 | 40.44 | 230,256 | +0.01(+0.02%) |
Apr 04, 2005 | 40.75 | 40.75 | 39.94 | 40.44 | 412,004 | -0.41(-1.01%) |
Apr 01, 2005 | 41.81 | 41.94 | 40.59 | 40.85 | 341,730 | -0.56(-1.35%) |
Mar 31, 2005 | 41.47 | 41.58 | 41.11 | 41.41 | 237,874 | +0.02(+0.05%) |
Mar 30, 2005 | 40.75 | 41.58 | 40.62 | 41.39 | 755,601 | -0.39(-0.92%) |
Mar 29, 2005 | 41.88 | 42.19 | 41.70 | 41.78 | 162,469 | -0.11(-0.26%) |
Mar 28, 2005 | 41.87 | 42.20 | 41.72 | 41.88 | 100,902 | -0.08(-0.20%) |
Mar 24, 2005 | 41.87 | 42.19 | 41.75 | 41.97 | 135,106 | +0.16(+0.38%) |
Mar 23, 2005 | 41.81 | 42.32 | 41.07 | 41.81 | 179,105 | -0.07(-0.17%) |
Mar 22, 2005 | 42.64 | 42.97 | 41.88 | 41.88 | 129,043 | -0.67(-1.57%) |
Mar 21, 2005 | 42.93 | 42.95 | 42.39 | 42.55 | 59,235 | -0.29(-0.68%) |
Mar 18, 2005 | 43.19 | 43.19 | 42.75 | 42.84 | 259,796 | -0.24(-0.57%) |
Mar 17, 2005 | 43.13 | 43.18 | 42.79 | 43.08 | 90,019 | +0.12(+0.27%) |
Mar 16, 2005 | 43.03 | 43.35 | 42.87 | 42.97 | 108,520 | -0.13(-0.30%) |
Mar 15, 2005 | 43.64 | 44.08 | 42.82 | 43.09 | 117,227 | -0.29(-0.67%) |
Mar 14, 2005 | 42.98 | 43.38 | 42.89 | 43.38 | 90,174 | +0.41(+0.94%) |
Mar 11, 2005 | 43.26 | 43.42 | 42.95 | 42.98 | 125,933 | -0.39(-0.89%) |
Mar 10, 2005 | 43.33 | 43.64 | 43.04 | 43.36 | 215,952 | +0.05(+0.10%) |
Mar 09, 2005 | 44.05 | 44.06 | 43.20 | 43.32 | 229,789 | -0.78(-1.78%) |
Mar 08, 2005 | 44.32 | 44.33 | 44.00 | 44.10 | 119,559 | -0.28(-0.62%) |
Mar 07, 2005 | 44.61 | 44.99 | 44.30 | 44.38 | 179,105 | -0.29(-0.65%) |
Mar 04, 2005 | 43.92 | 44.82 | 43.82 | 44.67 | 103,856 | +0.91(+2.07%) |
Mar 03, 2005 | 43.83 | 43.91 | 43.48 | 43.76 | 79,757 | +0.01(+0.03%) |
Mar 02, 2005 | 44.02 | 44.02 | 43.59 | 43.75 | 141,480 | -0.27(-0.61%) |