Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 51.49 | 51.84 | 50.26 | 50.53 | 189,032 | +0.17(+0.33%) |
May 27, 2005 | 50.34 | 50.61 | 49.46 | 50.36 | 62,142 | +0.39(+0.78%) |
May 26, 2005 | 49.20 | 50.16 | 49.20 | 49.97 | 49,265 | +0.71(+1.44%) |
May 25, 2005 | 49.89 | 50.08 | 49.04 | 49.26 | 65,480 | -0.79(-1.58%) |
May 24, 2005 | 49.32 | 50.15 | 49.32 | 50.05 | 195,699 | +0.71(+1.44%) |
May 23, 2005 | 48.57 | 51.25 | 48.57 | 49.34 | 228,698 | +0.75(+1.55%) |
May 20, 2005 | 48.82 | 48.82 | 48.35 | 48.58 | 96,492 | -0.06(-0.13%) |
May 19, 2005 | 50.06 | 50.06 | 48.47 | 48.65 | 323,166 | -0.94(-1.90%) |
May 18, 2005 | 47.28 | 49.80 | 46.91 | 49.59 | 678,912 | +2.77(+5.91%) |
May 17, 2005 | 47.22 | 47.33 | 46.55 | 46.82 | 41,896 | -0.21(-0.45%) |
May 16, 2005 | 46.97 | 47.23 | 45.92 | 47.03 | 48,567 | +0.25(+0.53%) |
May 13, 2005 | 46.48 | 47.06 | 46.11 | 46.78 | 67,524 | +0.02(+0.04%) |
May 12, 2005 | 47.21 | 48.05 | 46.33 | 46.77 | 41,368 | -0.21(-0.45%) |
May 11, 2005 | 47.30 | 47.38 | 46.22 | 46.98 | 47,298 | -0.32(-0.67%) |
May 10, 2005 | 47.99 | 47.99 | 47.20 | 47.30 | 38,572 | -0.58(-1.20%) |
May 09, 2005 | 47.87 | 48.24 | 47.30 | 47.87 | 68,694 | +0.25(+0.52%) |
May 06, 2005 | 47.30 | 48.50 | 47.30 | 47.63 | 105,384 | +0.20(+0.41%) |
May 05, 2005 | 46.41 | 48.02 | 46.41 | 47.43 | 259,592 | +1.13(+2.45%) |
May 04, 2005 | 46.74 | 46.79 | 46.20 | 46.30 | 412,864 | -0.21(-0.46%) |
May 03, 2005 | 45.45 | 47.32 | 45.45 | 46.51 | 137,686 | +0.67(+1.47%) |
May 02, 2005 | 46.14 | 48.18 | 45.62 | 45.84 | 254,979 | -0.62(-1.34%) |
Apr 29, 2005 | 45.29 | 46.67 | 44.13 | 46.46 | 214,234 | +1.58(+3.52%) |
Apr 28, 2005 | 44.50 | 45.30 | 44.50 | 44.88 | 96,824 | +0.15(+0.34%) |
Apr 27, 2005 | 43.64 | 44.74 | 42.79 | 44.73 | 54,788 | +0.79(+1.80%) |
Apr 26, 2005 | 43.63 | 44.19 | 43.26 | 43.94 | 77,056 | -0.24(-0.54%) |
Apr 25, 2005 | 43.36 | 44.67 | 43.31 | 44.18 | 47,369 | +0.62(+1.42%) |
Apr 22, 2005 | 45.32 | 45.57 | 42.78 | 43.56 | 125,354 | -1.68(-3.70%) |
Apr 21, 2005 | 44.70 | 45.34 | 44.00 | 45.23 | 51,537 | +1.05(+2.39%) |
Apr 20, 2005 | 45.22 | 45.22 | 43.76 | 44.18 | 202,862 | -0.51(-1.13%) |
Apr 19, 2005 | 43.52 | 45.99 | 42.98 | 44.68 | 177,184 | +1.46(+3.38%) |
Apr 18, 2005 | 41.59 | 43.48 | 41.55 | 43.22 | 83,128 | +1.21(+2.89%) |
Apr 15, 2005 | 43.10 | 43.49 | 41.04 | 42.01 | 86,097 | -1.13(-2.63%) |
Apr 14, 2005 | 43.49 | 43.77 | 42.41 | 43.14 | 100,726 | -0.14(-0.33%) |
Apr 13, 2005 | 44.64 | 44.78 | 42.95 | 43.28 | 78,598 | -1.34(-3.00%) |
Apr 12, 2005 | 44.51 | 44.77 | 43.57 | 44.62 | 67,550 | +0.23(+0.52%) |
Apr 11, 2005 | 44.95 | 45.39 | 44.28 | 44.39 | 76,551 | -0.34(-0.75%) |
Apr 08, 2005 | 45.09 | 47.44 | 44.27 | 44.73 | 196,831 | -0.72(-1.58%) |
Apr 07, 2005 | 44.64 | 45.65 | 44.10 | 45.45 | 157,321 | +0.55(+1.22%) |
Apr 06, 2005 | 44.93 | 45.44 | 44.64 | 44.90 | 87,995 | +0.23(+0.52%) |
Apr 05, 2005 | 44.36 | 45.08 | 44.32 | 44.67 | 111,379 | +0.36(+0.82%) |
Apr 04, 2005 | 44.73 | 44.73 | 43.52 | 44.30 | 78,969 | -0.11(-0.24%) |
Apr 01, 2005 | 44.14 | 45.48 | 43.46 | 44.41 | 90,934 | +0.66(+1.50%) |
Mar 31, 2005 | 44.75 | 44.75 | 42.93 | 43.75 | 118,486 | -0.67(-1.52%) |
Mar 30, 2005 | 43.42 | 44.67 | 43.42 | 44.43 | 107,186 | +0.74(+1.70%) |
Mar 29, 2005 | 44.75 | 44.89 | 43.26 | 43.68 | 155,403 | -1.32(-2.94%) |
Mar 28, 2005 | 45.44 | 45.97 | 44.98 | 45.00 | 229,091 | -0.07(-0.16%) |
Mar 24, 2005 | 45.17 | 45.64 | 45.07 | 45.07 | 104,603 | -0.14(-0.31%) |
Mar 23, 2005 | 45.08 | 45.60 | 44.12 | 45.21 | 176,188 | +0.35(+0.77%) |
Mar 22, 2005 | 46.10 | 46.15 | 44.75 | 44.87 | 242,651 | -1.23(-2.67%) |
Mar 21, 2005 | 46.23 | 47.50 | 45.57 | 46.10 | 229,486 | +0.74(+1.62%) |
Mar 18, 2005 | 44.88 | 45.76 | 44.77 | 45.37 | 220,236 | +0.57(+1.27%) |
Mar 17, 2005 | 45.82 | 47.18 | 44.02 | 44.80 | 490,618 | +1.37(+3.14%) |
Mar 16, 2005 | 42.91 | 43.86 | 42.91 | 43.43 | 125,171 | +0.51(+1.20%) |
Mar 15, 2005 | 43.34 | 43.65 | 42.75 | 42.92 | 318,988 | -0.10(-0.23%) |
Mar 14, 2005 | 39.75 | 43.35 | 39.39 | 43.02 | 362,788 | +4.76(+12.45%) |
Mar 11, 2005 | 37.85 | 38.64 | 37.85 | 38.26 | 56,769 | -0.01(-0.02%) |
Mar 10, 2005 | 38.00 | 39.45 | 38.00 | 38.26 | 47,184 | +0.05(+0.14%) |
Mar 09, 2005 | 37.71 | 38.66 | 37.28 | 38.21 | 167,178 | +0.42(+1.10%) |
Mar 08, 2005 | 38.26 | 38.26 | 37.30 | 37.79 | 40,567 | -0.41(-1.07%) |
Mar 07, 2005 | 38.39 | 39.05 | 38.10 | 38.20 | 73,885 | -0.22(-0.58%) |
Mar 04, 2005 | 38.20 | 38.64 | 37.81 | 38.42 | 108,533 | +0.59(+1.55%) |
Mar 03, 2005 | 38.29 | 38.29 | 37.73 | 37.84 | 80,996 | -0.27(-0.72%) |
Mar 02, 2005 | 37.85 | 38.27 | 37.63 | 38.11 | 39,629 | +0.36(+0.96%) |