Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 44.08 | 44.39 | 44.02 | 44.15 | 1,125,855 | +0.04(+0.09%) |
May 27, 2005 | 44.27 | 44.35 | 44.07 | 44.12 | 761,673 | -0.18(-0.42%) |
May 26, 2005 | 44.58 | 44.58 | 44.12 | 44.30 | 1,528,160 | -0.08(-0.19%) |
May 25, 2005 | 44.73 | 44.85 | 44.33 | 44.38 | 1,371,896 | -0.40(-0.89%) |
May 24, 2005 | 45.12 | 45.28 | 44.65 | 44.78 | 1,412,361 | -0.48(-1.07%) |
May 23, 2005 | 45.19 | 45.34 | 44.97 | 45.27 | 1,508,903 | +0.14(+0.31%) |
May 20, 2005 | 45.35 | 45.40 | 45.03 | 45.13 | 749,702 | -0.22(-0.47%) |
May 19, 2005 | 45.38 | 45.48 | 45.22 | 45.35 | 1,032,565 | +0.00(+0.00%) |
May 18, 2005 | 45.50 | 45.75 | 45.25 | 45.35 | 1,995,781 | -0.05(-0.10%) |
May 17, 2005 | 45.38 | 45.45 | 45.08 | 45.39 | 1,574,870 | +0.01(+0.02%) |
May 16, 2005 | 45.12 | 45.57 | 45.04 | 45.38 | 1,034,256 | +0.32(+0.70%) |
May 13, 2005 | 45.27 | 45.40 | 44.69 | 45.07 | 1,051,821 | -0.18(-0.41%) |
May 12, 2005 | 45.46 | 45.66 | 45.12 | 45.25 | 1,346,654 | -0.19(-0.42%) |
May 11, 2005 | 45.31 | 45.56 | 44.95 | 45.45 | 1,486,004 | -0.03(-0.07%) |
May 10, 2005 | 45.42 | 45.68 | 45.35 | 45.48 | 1,482,881 | -0.33(-0.72%) |
May 09, 2005 | 45.58 | 45.91 | 45.38 | 45.81 | 1,203,271 | +0.08(+0.17%) |
May 06, 2005 | 45.81 | 46.03 | 45.62 | 45.73 | 969,461 | -0.08(-0.18%) |
May 05, 2005 | 45.77 | 45.95 | 45.55 | 45.81 | 1,142,249 | -0.03(-0.07%) |
May 04, 2005 | 45.50 | 46.00 | 45.25 | 45.85 | 1,690,149 | +0.37(+0.81%) |
May 03, 2005 | 45.23 | 45.81 | 45.22 | 45.48 | 1,201,059 | +0.09(+0.20%) |
May 02, 2005 | 44.98 | 45.44 | 44.81 | 45.38 | 1,480,669 | +0.41(+0.91%) |
Apr 29, 2005 | 44.83 | 45.03 | 43.95 | 44.98 | 1,697,435 | +0.26(+0.58%) |
Apr 28, 2005 | 45.04 | 45.07 | 44.41 | 44.72 | 1,649,164 | -0.42(-0.94%) |
Apr 27, 2005 | 44.00 | 45.23 | 43.63 | 45.14 | 2,166,227 | +1.68(+3.86%) |
Apr 26, 2005 | 43.96 | 44.19 | 43.27 | 43.46 | 1,902,751 | -0.50(-1.14%) |
Apr 25, 2005 | 44.00 | 44.37 | 43.70 | 43.96 | 930,037 | +0.04(+0.09%) |
Apr 22, 2005 | 44.19 | 44.39 | 43.59 | 43.92 | 886,059 | -0.35(-0.80%) |
Apr 21, 2005 | 43.42 | 44.28 | 43.39 | 44.28 | 1,541,691 | +1.21(+2.80%) |
Apr 20, 2005 | 43.59 | 43.86 | 43.07 | 43.07 | 1,364,870 | -0.52(-1.18%) |
Apr 19, 2005 | 43.89 | 44.15 | 43.38 | 43.59 | 1,159,033 | -0.31(-0.70%) |
Apr 18, 2005 | 43.77 | 43.95 | 43.31 | 43.89 | 1,062,100 | +0.02(+0.05%) |
Apr 15, 2005 | 44.38 | 44.46 | 43.77 | 43.87 | 1,222,137 | -0.69(-1.55%) |
Apr 14, 2005 | 45.22 | 45.31 | 44.39 | 44.56 | 1,006,412 | -0.50(-1.11%) |
Apr 13, 2005 | 44.98 | 45.48 | 44.88 | 45.06 | 1,101,264 | +0.09(+0.21%) |
Apr 12, 2005 | 44.62 | 45.05 | 44.14 | 44.97 | 1,443,457 | +0.11(+0.24%) |
Apr 11, 2005 | 44.81 | 45.08 | 44.68 | 44.86 | 586,933 | -0.05(-0.12%) |
Apr 08, 2005 | 45.55 | 45.73 | 44.85 | 44.92 | 920,018 | -0.64(-1.40%) |
Apr 07, 2005 | 45.02 | 45.61 | 44.73 | 45.55 | 870,706 | +0.61(+1.35%) |
Apr 06, 2005 | 44.80 | 45.31 | 44.69 | 44.95 | 877,342 | +0.30(+0.67%) |
Apr 05, 2005 | 43.96 | 44.75 | 43.87 | 44.65 | 873,829 | +0.68(+1.56%) |
Apr 04, 2005 | 44.31 | 44.31 | 43.71 | 43.96 | 1,818,959 | -0.28(-0.63%) |
Apr 01, 2005 | 44.96 | 45.00 | 44.01 | 44.24 | 1,350,037 | -0.66(-1.47%) |
Mar 31, 2005 | 45.48 | 45.52 | 44.80 | 44.90 | 1,972,361 | -0.55(-1.20%) |
Mar 30, 2005 | 45.30 | 45.49 | 44.87 | 45.45 | 1,032,825 | +0.18(+0.39%) |
Mar 29, 2005 | 45.16 | 45.66 | 44.95 | 45.27 | 1,091,375 | +0.04(+0.08%) |
Mar 28, 2005 | 45.06 | 45.45 | 44.92 | 45.23 | 681,524 | +0.32(+0.72%) |
Mar 24, 2005 | 45.19 | 45.45 | 44.90 | 44.91 | 842,472 | -0.28(-0.63%) |
Mar 23, 2005 | 45.06 | 45.29 | 44.81 | 45.19 | 1,198,327 | +0.14(+0.31%) |
Mar 22, 2005 | 45.41 | 45.54 | 45.00 | 45.05 | 1,523,476 | -0.36(-0.80%) |
Mar 21, 2005 | 45.46 | 45.54 | 45.22 | 45.41 | 802,137 | -0.05(-0.10%) |
Mar 18, 2005 | 45.35 | 45.58 | 44.92 | 45.46 | 1,990,316 | +0.30(+0.66%) |
Mar 17, 2005 | 44.65 | 45.31 | 44.50 | 45.16 | 1,059,108 | +0.35(+0.79%) |
Mar 16, 2005 | 45.04 | 45.32 | 44.60 | 44.81 | 1,013,959 | -0.42(-0.93%) |
Mar 15, 2005 | 45.45 | 45.57 | 45.21 | 45.23 | 1,432,528 | -0.22(-0.49%) |
Mar 14, 2005 | 45.31 | 45.45 | 45.03 | 45.45 | 757,769 | +0.19(+0.42%) |
Mar 11, 2005 | 45.03 | 45.59 | 44.98 | 45.26 | 1,219,665 | +0.30(+0.67%) |
Mar 10, 2005 | 44.71 | 45.12 | 44.45 | 44.96 | 922,621 | +0.35(+0.78%) |
Mar 09, 2005 | 45.04 | 45.08 | 44.35 | 44.62 | 1,705,242 | -0.61(-1.36%) |
Mar 08, 2005 | 45.58 | 45.76 | 45.14 | 45.23 | 1,348,866 | -0.38(-0.84%) |
Mar 07, 2005 | 45.73 | 45.91 | 45.43 | 45.61 | 1,575,260 | -0.04(-0.08%) |
Mar 04, 2005 | 46.14 | 46.40 | 45.65 | 45.65 | 1,285,111 | -0.45(-0.97%) |
Mar 03, 2005 | 45.93 | 46.24 | 45.81 | 46.10 | 1,326,357 | +0.22(+0.47%) |
Mar 02, 2005 | 46.01 | 46.24 | 45.66 | 45.88 | 1,706,413 | -0.14(-0.30%) |