Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 47.49 | 47.67 | 47.29 | 47.41 | 14,325 | -0.03(-0.06%) |
May 27, 2005 | 47.21 | 47.44 | 47.19 | 47.44 | 4,878 | +0.19(+0.41%) |
May 26, 2005 | 47.15 | 47.35 | 46.96 | 47.25 | 10,380 | +0.19(+0.41%) |
May 25, 2005 | 46.91 | 47.19 | 46.74 | 47.06 | 6,955 | -0.03(-0.06%) |
May 24, 2005 | 46.60 | 47.09 | 46.58 | 47.09 | 19,204 | +0.33(+0.70%) |
May 23, 2005 | 46.58 | 46.87 | 46.48 | 46.76 | 9,550 | +0.23(+0.50%) |
May 20, 2005 | 46.62 | 46.71 | 46.53 | 46.53 | 4,671 | -0.17(-0.37%) |
May 19, 2005 | 46.43 | 46.96 | 46.30 | 46.70 | 7,058 | +0.17(+0.37%) |
May 18, 2005 | 46.60 | 47.14 | 46.45 | 46.53 | 16,297 | -0.03(-0.06%) |
May 17, 2005 | 46.19 | 46.62 | 46.05 | 46.56 | 22,110 | +0.29(+0.62%) |
May 16, 2005 | 46.96 | 47.14 | 46.27 | 46.27 | 22,629 | -0.50(-1.07%) |
May 13, 2005 | 47.11 | 47.15 | 46.58 | 46.77 | 20,865 | -0.29(-0.61%) |
May 12, 2005 | 47.51 | 47.51 | 47.05 | 47.06 | 7,577 | -0.39(-0.81%) |
May 11, 2005 | 47.44 | 47.51 | 47.30 | 47.44 | 16,920 | -0.14(-0.30%) |
May 10, 2005 | 47.23 | 47.78 | 47.23 | 47.59 | 20,449 | +0.35(+0.73%) |
May 09, 2005 | 47.25 | 47.57 | 47.15 | 47.24 | 18,892 | +0.04(+0.08%) |
May 06, 2005 | 47.53 | 47.63 | 47.03 | 47.20 | 12,872 | -0.32(-0.67%) |
May 05, 2005 | 46.38 | 47.77 | 46.38 | 47.52 | 21,799 | +1.29(+2.79%) |
May 04, 2005 | 46.10 | 46.53 | 46.10 | 46.23 | 16,712 | +0.15(+0.33%) |
May 03, 2005 | 46.34 | 46.48 | 45.35 | 46.08 | 29,169 | -0.16(-0.35%) |
May 02, 2005 | 46.91 | 46.97 | 46.23 | 46.24 | 16,920 | -1.59(-3.32%) |
Apr 29, 2005 | 47.47 | 48.16 | 47.47 | 47.83 | 17,543 | +0.54(+1.14%) |
Apr 28, 2005 | 47.67 | 47.67 | 47.02 | 47.29 | 26,989 | -0.40(-0.83%) |
Apr 27, 2005 | 48.52 | 48.84 | 47.67 | 47.68 | 42,872 | -0.84(-1.73%) |
Apr 26, 2005 | 50.14 | 50.14 | 47.88 | 48.52 | 47,024 | -1.86(-3.69%) |
Apr 25, 2005 | 49.47 | 50.43 | 49.47 | 50.38 | 10,692 | +1.00(+2.03%) |
Apr 22, 2005 | 48.99 | 49.66 | 48.84 | 49.38 | 15,986 | +0.44(+0.91%) |
Apr 21, 2005 | 48.21 | 48.99 | 48.21 | 48.94 | 11,730 | +0.81(+1.68%) |
Apr 20, 2005 | 47.64 | 48.36 | 47.64 | 48.13 | 19,411 | +0.69(+1.46%) |
Apr 19, 2005 | 47.30 | 47.94 | 47.30 | 47.43 | 9,965 | +0.18(+0.39%) |
Apr 18, 2005 | 47.26 | 47.30 | 46.91 | 47.25 | 12,768 | -0.09(-0.18%) |
Apr 15, 2005 | 47.40 | 47.54 | 47.30 | 47.34 | 13,910 | -0.20(-0.43%) |
Apr 14, 2005 | 47.93 | 47.95 | 47.54 | 47.54 | 8,615 | -0.19(-0.40%) |
Apr 13, 2005 | 48.05 | 48.05 | 47.60 | 47.73 | 4,775 | -0.31(-0.64%) |
Apr 12, 2005 | 48.12 | 48.21 | 48.04 | 48.04 | 12,145 | -0.13(-0.26%) |
Apr 11, 2005 | 48.26 | 48.64 | 48.12 | 48.17 | 11,314 | -0.10(-0.20%) |
Apr 08, 2005 | 48.71 | 48.71 | 48.17 | 48.26 | 9,861 | -0.53(-1.09%) |
Apr 07, 2005 | 48.71 | 49.32 | 48.70 | 48.79 | 9,135 | +0.00(+0.00%) |
Apr 06, 2005 | 48.28 | 48.79 | 48.28 | 48.79 | 12,249 | +0.63(+1.30%) |
Apr 05, 2005 | 48.17 | 48.47 | 48.17 | 48.17 | 14,221 | -0.05(-0.10%) |
Apr 04, 2005 | 48.46 | 48.65 | 48.21 | 48.21 | 15,155 | -0.17(-0.36%) |
Apr 01, 2005 | 47.11 | 48.49 | 47.11 | 48.39 | 43,495 | +1.34(+2.85%) |
Mar 31, 2005 | 46.32 | 47.35 | 46.32 | 47.05 | 44,429 | +0.80(+1.73%) |
Mar 30, 2005 | 46.24 | 46.32 | 45.90 | 46.25 | 23,148 | +0.00(+0.00%) |
Mar 29, 2005 | 46.72 | 46.72 | 46.19 | 46.25 | 16,297 | -0.45(-0.97%) |
Mar 28, 2005 | 47.25 | 47.31 | 46.58 | 46.70 | 25,225 | -0.44(-0.94%) |
Mar 24, 2005 | 46.72 | 47.32 | 46.72 | 47.15 | 25,640 | +0.47(+1.01%) |
Mar 23, 2005 | 48.69 | 48.69 | 46.53 | 46.67 | 53,875 | -2.21(-4.51%) |
Mar 22, 2005 | 49.56 | 49.56 | 48.88 | 48.88 | 15,052 | -0.68(-1.38%) |
Mar 21, 2005 | 49.98 | 49.98 | 49.54 | 49.56 | 10,692 | -0.41(-0.83%) |
Mar 18, 2005 | 50.09 | 50.09 | 49.85 | 49.98 | 8,823 | -0.12(-0.23%) |
Mar 17, 2005 | 49.95 | 50.17 | 49.94 | 50.09 | 11,834 | +0.05(+0.10%) |
Mar 16, 2005 | 50.14 | 50.14 | 49.74 | 50.04 | 27,197 | -0.43(-0.86%) |
Mar 15, 2005 | 50.24 | 50.60 | 50.24 | 50.48 | 12,249 | +0.11(+0.21%) |
Mar 14, 2005 | 50.81 | 50.82 | 50.29 | 50.37 | 29,688 | -0.39(-0.78%) |
Mar 11, 2005 | 50.92 | 51.01 | 50.69 | 50.77 | 27,612 | -0.25(-0.49%) |
Mar 10, 2005 | 51.68 | 51.83 | 50.67 | 51.02 | 28,131 | -0.42(-0.82%) |
Mar 09, 2005 | 52.14 | 52.14 | 51.36 | 51.44 | 28,131 | -0.62(-1.18%) |
Mar 08, 2005 | 51.43 | 52.13 | 51.43 | 52.06 | 15,155 | +0.63(+1.22%) |
Mar 07, 2005 | 51.35 | 51.59 | 51.20 | 51.43 | 12,145 | +0.10(+0.19%) |
Mar 04, 2005 | 51.10 | 51.49 | 51.10 | 51.34 | 15,571 | +0.13(+0.26%) |
Mar 03, 2005 | 50.59 | 51.22 | 50.59 | 51.20 | 23,045 | +0.60(+1.18%) |
Mar 02, 2005 | 50.57 | 50.81 | 50.43 | 50.60 | 32,491 | +0.02(+0.04%) |