Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 50.23 | 50.33 | 50.05 | 50.06 | 140,214 | -0.30(-0.59%) |
May 27, 2005 | 50.29 | 50.35 | 50.17 | 50.35 | 67,467 | +0.09(+0.17%) |
May 26, 2005 | 50.08 | 50.30 | 50.07 | 50.27 | 152,188 | +0.32(+0.64%) |
May 25, 2005 | 50.10 | 50.10 | 49.75 | 49.95 | 133,132 | -0.16(-0.33%) |
May 24, 2005 | 50.02 | 50.16 | 49.94 | 50.11 | 256,994 | -0.05(-0.11%) |
May 23, 2005 | 49.95 | 50.23 | 49.90 | 50.17 | 1,189,308 | +0.30(+0.61%) |
May 20, 2005 | 49.92 | 49.98 | 49.73 | 49.86 | 283,389 | -0.11(-0.22%) |
May 19, 2005 | 49.83 | 50.00 | 49.71 | 49.97 | 153,733 | +0.19(+0.37%) |
May 18, 2005 | 49.43 | 49.82 | 49.33 | 49.78 | 198,797 | +0.62(+1.26%) |
May 17, 2005 | 48.66 | 49.24 | 48.62 | 49.16 | 246,436 | +0.31(+0.64%) |
May 16, 2005 | 48.46 | 48.88 | 48.39 | 48.85 | 118,454 | +0.47(+0.96%) |
May 13, 2005 | 48.70 | 48.75 | 48.01 | 48.39 | 87,810 | -0.22(-0.45%) |
May 12, 2005 | 49.06 | 49.16 | 48.50 | 48.60 | 101,458 | -0.47(-0.95%) |
May 11, 2005 | 48.85 | 49.08 | 48.50 | 49.07 | 152,188 | +0.29(+0.59%) |
May 10, 2005 | 49.16 | 49.16 | 48.70 | 48.78 | 289,440 | -0.57(-1.16%) |
May 09, 2005 | 49.05 | 49.36 | 48.97 | 49.36 | 96,823 | +0.35(+0.71%) |
May 06, 2005 | 49.32 | 49.32 | 48.98 | 49.01 | 99,785 | -0.02(-0.03%) |
May 05, 2005 | 49.24 | 49.29 | 48.81 | 49.02 | 136,480 | -0.12(-0.24%) |
May 04, 2005 | 48.74 | 49.17 | 48.58 | 49.14 | 138,797 | +0.57(+1.18%) |
May 03, 2005 | 48.57 | 48.77 | 48.38 | 48.57 | 166,608 | +0.02(+0.05%) |
May 02, 2005 | 48.54 | 48.60 | 48.26 | 48.54 | 121,930 | +0.16(+0.32%) |
Apr 29, 2005 | 48.04 | 48.39 | 47.63 | 48.39 | 209,355 | +0.62(+1.30%) |
Apr 28, 2005 | 48.20 | 48.25 | 47.77 | 47.77 | 167,896 | -0.53(-1.09%) |
Apr 27, 2005 | 48.15 | 48.46 | 47.84 | 48.29 | 205,750 | +0.06(+0.13%) |
Apr 26, 2005 | 48.43 | 48.75 | 48.17 | 48.23 | 188,110 | -0.39(-0.80%) |
Apr 25, 2005 | 48.43 | 48.63 | 48.33 | 48.62 | 275,792 | +0.39(+0.81%) |
Apr 22, 2005 | 48.28 | 48.43 | 47.73 | 48.23 | 191,716 | -0.22(-0.45%) |
Apr 21, 2005 | 48.05 | 48.50 | 47.83 | 48.45 | 192,617 | +0.92(+1.93%) |
Apr 20, 2005 | 48.31 | 48.31 | 47.44 | 47.53 | 236,780 | -0.68(-1.42%) |
Apr 19, 2005 | 48.11 | 48.28 | 47.99 | 48.22 | 212,059 | +0.35(+0.73%) |
Apr 18, 2005 | 47.83 | 47.97 | 47.56 | 47.87 | 299,870 | +0.15(+0.31%) |
Apr 15, 2005 | 48.42 | 48.49 | 47.66 | 47.72 | 274,247 | -0.67(-1.38%) |
Apr 14, 2005 | 49.01 | 49.01 | 48.39 | 48.39 | 194,677 | -0.64(-1.30%) |
Apr 13, 2005 | 49.49 | 49.50 | 48.91 | 49.02 | 100,428 | -0.52(-1.05%) |
Apr 12, 2005 | 49.24 | 49.62 | 48.85 | 49.54 | 265,750 | +0.25(+0.50%) |
Apr 11, 2005 | 49.49 | 49.49 | 49.20 | 49.30 | 622,272 | +0.06(+0.13%) |
Apr 08, 2005 | 49.78 | 49.78 | 49.23 | 49.23 | 137,123 | -0.49(-0.98%) |
Apr 07, 2005 | 49.43 | 49.76 | 49.40 | 49.72 | 154,377 | +0.33(+0.66%) |
Apr 06, 2005 | 49.48 | 49.65 | 49.35 | 49.40 | 250,685 | +0.06(+0.13%) |
Apr 05, 2005 | 49.24 | 49.40 | 49.12 | 49.33 | 193,518 | +0.23(+0.47%) |
Apr 04, 2005 | 49.01 | 49.19 | 48.73 | 49.10 | 99,270 | +0.05(+0.11%) |
Apr 01, 2005 | 49.56 | 49.67 | 48.82 | 49.05 | 1,232,828 | -0.25(-0.50%) |
Mar 31, 2005 | 49.21 | 49.41 | 49.19 | 49.30 | 185,407 | +0.02(+0.05%) |
Mar 30, 2005 | 48.77 | 49.27 | 48.76 | 49.27 | 174,720 | +0.67(+1.37%) |
Mar 29, 2005 | 48.91 | 49.16 | 48.53 | 48.60 | 306,179 | -0.40(-0.81%) |
Mar 28, 2005 | 49.07 | 49.17 | 48.98 | 49.00 | 240,385 | +0.07(+0.14%) |
Mar 24, 2005 | 49.05 | 49.21 | 48.92 | 48.93 | 244,505 | -0.34(-0.69%) |
Mar 23, 2005 | 49.26 | 49.39 | 49.07 | 49.27 | 169,956 | +0.04(+0.08%) |
Mar 22, 2005 | 49.83 | 49.98 | 49.23 | 49.23 | 330,127 | -0.48(-0.97%) |
Mar 21, 2005 | 49.97 | 49.97 | 49.51 | 49.71 | 74,162 | -0.19(-0.39%) |
Mar 18, 2005 | 50.10 | 50.10 | 49.66 | 49.91 | 962,957 | -0.07(-0.14%) |
Mar 17, 2005 | 49.94 | 50.10 | 49.82 | 49.98 | 153,218 | +0.06(+0.12%) |
Mar 16, 2005 | 50.22 | 50.22 | 49.80 | 49.92 | 185,020 | -0.44(-0.88%) |
Mar 15, 2005 | 50.85 | 50.86 | 50.33 | 50.36 | 129,784 | -0.34(-0.67%) |
Mar 14, 2005 | 50.52 | 50.70 | 50.34 | 50.70 | 116,008 | +0.31(+0.62%) |
Mar 11, 2005 | 50.68 | 50.85 | 50.24 | 50.39 | 161,973 | -0.26(-0.52%) |
Mar 10, 2005 | 50.72 | 50.75 | 50.37 | 50.65 | 292,402 | +0.07(+0.14%) |
Mar 09, 2005 | 51.03 | 51.11 | 50.58 | 50.58 | 148,969 | -0.53(-1.03%) |
Mar 08, 2005 | 51.26 | 51.37 | 51.05 | 51.11 | 154,505 | -0.26(-0.51%) |
Mar 07, 2005 | 51.14 | 51.51 | 51.14 | 51.38 | 164,677 | +0.18(+0.35%) |
Mar 04, 2005 | 50.87 | 51.31 | 50.87 | 51.20 | 311,458 | +0.50(+1.00%) |
Mar 03, 2005 | 50.92 | 50.95 | 50.47 | 50.69 | 220,299 | -0.03(-0.06%) |
Mar 02, 2005 | 50.56 | 50.94 | 50.46 | 50.72 | 179,098 | +0.00(+0.00%) |