Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 53.31 | 53.33 | 52.76 | 52.88 | 275,307 | -0.40(-0.75%) |
May 27, 2005 | 53.19 | 53.38 | 52.95 | 53.27 | 292,648 | +0.26(+0.48%) |
May 26, 2005 | 52.19 | 53.09 | 52.19 | 53.02 | 290,608 | +0.94(+1.81%) |
May 25, 2005 | 52.65 | 52.82 | 52.04 | 52.07 | 389,556 | -0.91(-1.72%) |
May 24, 2005 | 52.48 | 53.07 | 52.38 | 52.98 | 728,902 | +0.33(+0.62%) |
May 23, 2005 | 51.48 | 52.93 | 51.37 | 52.65 | 655,569 | +1.17(+2.28%) |
May 20, 2005 | 51.25 | 51.70 | 51.04 | 51.48 | 345,579 | +0.23(+0.45%) |
May 19, 2005 | 51.21 | 51.39 | 51.02 | 51.25 | 336,172 | -0.10(-0.19%) |
May 18, 2005 | 50.73 | 51.57 | 50.73 | 51.35 | 525,113 | +0.85(+1.68%) |
May 17, 2005 | 49.58 | 50.65 | 49.28 | 50.50 | 554,015 | +0.92(+1.85%) |
May 16, 2005 | 48.48 | 49.65 | 48.46 | 49.58 | 430,812 | +1.18(+2.44%) |
May 13, 2005 | 48.31 | 48.76 | 48.00 | 48.40 | 654,096 | +0.26(+0.53%) |
May 12, 2005 | 49.23 | 49.41 | 48.05 | 48.15 | 489,410 | -1.16(-2.36%) |
May 11, 2005 | 49.55 | 49.55 | 48.81 | 49.31 | 473,202 | -0.24(-0.48%) |
May 10, 2005 | 50.02 | 50.02 | 49.19 | 49.55 | 413,244 | -0.47(-0.93%) |
May 09, 2005 | 49.94 | 50.03 | 49.56 | 50.02 | 261,139 | +0.17(+0.34%) |
May 06, 2005 | 49.46 | 50.14 | 49.37 | 49.85 | 229,630 | +0.49(+1.00%) |
May 05, 2005 | 49.32 | 49.93 | 49.19 | 49.36 | 274,060 | -0.04(-0.07%) |
May 04, 2005 | 48.86 | 49.50 | 48.57 | 49.39 | 364,847 | +0.55(+1.12%) |
May 03, 2005 | 48.93 | 49.43 | 48.72 | 48.84 | 542,341 | -0.02(-0.04%) |
May 02, 2005 | 47.16 | 48.87 | 47.16 | 48.86 | 865,932 | +2.06(+4.41%) |
Apr 29, 2005 | 46.94 | 47.45 | 46.32 | 46.80 | 862,645 | -0.09(-0.19%) |
Apr 28, 2005 | 48.08 | 48.40 | 46.83 | 46.88 | 1,105,650 | +0.40(+0.85%) |
Apr 27, 2005 | 46.88 | 46.88 | 46.20 | 46.49 | 530,553 | -0.37(-0.79%) |
Apr 26, 2005 | 47.38 | 47.73 | 46.86 | 46.86 | 702,833 | -0.52(-1.10%) |
Apr 25, 2005 | 46.98 | 47.92 | 46.98 | 47.38 | 568,976 | +0.55(+1.17%) |
Apr 22, 2005 | 47.33 | 47.33 | 46.51 | 46.83 | 532,593 | -0.50(-1.06%) |
Apr 21, 2005 | 47.03 | 47.56 | 47.03 | 47.33 | 386,042 | +0.53(+1.13%) |
Apr 20, 2005 | 47.51 | 47.68 | 46.78 | 46.81 | 373,915 | -0.80(-1.69%) |
Apr 19, 2005 | 47.51 | 47.83 | 47.24 | 47.61 | 516,612 | -0.04(-0.09%) |
Apr 18, 2005 | 47.69 | 48.01 | 47.42 | 47.65 | 432,739 | +0.19(+0.39%) |
Apr 15, 2005 | 49.18 | 49.21 | 47.47 | 47.47 | 719,268 | -1.71(-3.48%) |
Apr 14, 2005 | 49.72 | 50.27 | 48.94 | 49.18 | 466,175 | -0.54(-1.08%) |
Apr 13, 2005 | 50.07 | 50.26 | 49.66 | 49.72 | 340,252 | -0.45(-0.90%) |
Apr 12, 2005 | 50.38 | 50.55 | 49.67 | 50.17 | 773,445 | -0.40(-0.79%) |
Apr 11, 2005 | 50.58 | 50.92 | 50.23 | 50.56 | 260,346 | +0.05(+0.10%) |
Apr 08, 2005 | 50.61 | 50.88 | 50.31 | 50.51 | 255,246 | -0.09(-0.17%) |
Apr 07, 2005 | 50.40 | 51.09 | 50.13 | 50.60 | 334,132 | +0.10(+0.19%) |
Apr 06, 2005 | 50.64 | 50.85 | 49.80 | 50.50 | 194,494 | -0.01(-0.02%) |
Apr 05, 2005 | 50.45 | 50.55 | 49.98 | 50.51 | 363,487 | +0.19(+0.39%) |
Apr 04, 2005 | 50.70 | 50.70 | 50.03 | 50.32 | 371,761 | -0.34(-0.66%) |
Apr 01, 2005 | 50.15 | 50.91 | 50.02 | 50.65 | 531,007 | +0.51(+1.02%) |
Mar 31, 2005 | 49.63 | 50.41 | 49.63 | 50.14 | 582,350 | +0.71(+1.45%) |
Mar 30, 2005 | 49.06 | 49.51 | 48.75 | 49.43 | 546,081 | +0.22(+0.45%) |
Mar 29, 2005 | 50.32 | 50.52 | 49.14 | 49.21 | 521,032 | -1.10(-2.19%) |
Mar 28, 2005 | 49.70 | 50.69 | 49.67 | 50.31 | 386,042 | +0.68(+1.37%) |
Mar 24, 2005 | 49.60 | 49.90 | 49.41 | 49.63 | 382,415 | +0.11(+0.23%) |
Mar 23, 2005 | 49.92 | 49.99 | 49.40 | 49.51 | 430,472 | -0.35(-0.71%) |
Mar 22, 2005 | 49.41 | 50.78 | 49.41 | 49.87 | 670,871 | +0.47(+0.95%) |
Mar 21, 2005 | 49.30 | 49.56 | 48.98 | 49.40 | 467,422 | -0.08(-0.16%) |
Mar 18, 2005 | 50.13 | 50.55 | 49.44 | 49.48 | 798,380 | -0.37(-0.74%) |
Mar 17, 2005 | 50.13 | 50.25 | 49.36 | 49.85 | 556,168 | -0.08(-0.16%) |
Mar 16, 2005 | 50.32 | 50.46 | 49.81 | 49.93 | 646,275 | -0.48(-0.95%) |
Mar 15, 2005 | 50.82 | 51.17 | 50.27 | 50.41 | 387,969 | -0.34(-0.68%) |
Mar 14, 2005 | 51.05 | 51.08 | 50.51 | 50.75 | 561,042 | -0.08(-0.16%) |
Mar 11, 2005 | 50.71 | 51.19 | 50.67 | 50.83 | 427,865 | +0.20(+0.40%) |
Mar 10, 2005 | 51.28 | 51.47 | 50.22 | 50.63 | 424,352 | -0.64(-1.24%) |
Mar 09, 2005 | 51.75 | 51.80 | 51.22 | 51.26 | 328,691 | -0.62(-1.19%) |
Mar 08, 2005 | 52.05 | 52.05 | 51.53 | 51.88 | 323,137 | -0.06(-0.12%) |
Mar 07, 2005 | 52.50 | 52.63 | 51.85 | 51.94 | 464,361 | -0.69(-1.31%) |
Mar 04, 2005 | 51.61 | 52.65 | 51.51 | 52.63 | 452,007 | +1.24(+2.40%) |
Mar 03, 2005 | 51.28 | 51.87 | 51.27 | 51.39 | 487,257 | +0.11(+0.22%) |
Mar 02, 2005 | 50.63 | 51.39 | 50.38 | 51.28 | 429,112 | +0.65(+1.29%) |