Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 44.69 | 45.38 | 44.60 | 44.98 | 553,551 | +0.39(+0.87%) |
May 27, 2005 | 44.45 | 44.59 | 43.99 | 44.59 | 409,231 | +0.37(+0.84%) |
May 26, 2005 | 43.53 | 44.22 | 43.53 | 44.22 | 556,347 | +0.69(+1.59%) |
May 25, 2005 | 44.71 | 44.71 | 42.92 | 43.53 | 619,193 | -1.07(-2.40%) |
May 24, 2005 | 44.79 | 45.00 | 44.26 | 44.60 | 287,500 | -0.37(-0.82%) |
May 23, 2005 | 44.58 | 45.01 | 44.42 | 44.97 | 471,522 | +0.54(+1.22%) |
May 20, 2005 | 44.53 | 44.98 | 44.12 | 44.43 | 372,693 | -0.18(-0.40%) |
May 19, 2005 | 45.07 | 45.39 | 44.51 | 44.61 | 616,231 | -0.47(-1.04%) |
May 18, 2005 | 44.18 | 45.46 | 44.13 | 45.08 | 802,600 | +1.11(+2.52%) |
May 17, 2005 | 43.20 | 44.20 | 42.85 | 43.97 | 399,985 | +0.69(+1.59%) |
May 16, 2005 | 42.45 | 44.13 | 42.43 | 43.28 | 774,249 | +1.03(+2.44%) |
May 13, 2005 | 43.60 | 43.64 | 41.67 | 42.25 | 449,351 | -1.27(-2.92%) |
May 12, 2005 | 43.27 | 43.72 | 42.97 | 43.52 | 534,067 | +0.16(+0.37%) |
May 11, 2005 | 44.19 | 44.30 | 43.13 | 43.36 | 485,921 | -0.81(-1.83%) |
May 10, 2005 | 44.08 | 44.97 | 44.05 | 44.17 | 678,238 | -0.28(-0.63%) |
May 09, 2005 | 43.88 | 44.90 | 43.69 | 44.45 | 639,171 | +0.50(+1.14%) |
May 06, 2005 | 44.35 | 44.40 | 43.65 | 43.95 | 580,795 | -0.14(-0.32%) |
May 05, 2005 | 44.57 | 44.57 | 43.33 | 44.09 | 430,521 | -0.42(-0.94%) |
May 04, 2005 | 43.83 | 44.87 | 43.72 | 44.51 | 807,166 | +0.87(+1.99%) |
May 03, 2005 | 44.00 | 44.04 | 42.95 | 43.64 | 1,724,102 | -0.55(-1.24%) |
May 02, 2005 | 44.30 | 44.93 | 43.49 | 44.19 | 821,804 | -0.22(-0.50%) |
Apr 29, 2005 | 42.27 | 45.25 | 42.27 | 44.41 | 1,306,842 | +2.07(+4.89%) |
Apr 28, 2005 | 42.21 | 43.23 | 42.09 | 42.34 | 1,513,702 | +0.15(+0.36%) |
Apr 27, 2005 | 42.30 | 42.60 | 41.68 | 42.19 | 1,279,898 | -0.28(-0.66%) |
Apr 26, 2005 | 43.98 | 43.98 | 42.47 | 42.47 | 468,811 | -1.44(-3.28%) |
Apr 25, 2005 | 42.50 | 44.17 | 42.49 | 43.91 | 820,982 | +1.53(+3.61%) |
Apr 22, 2005 | 42.60 | 42.69 | 41.91 | 42.38 | 766,499 | -0.22(-0.52%) |
Apr 21, 2005 | 42.46 | 43.00 | 42.29 | 42.60 | 526,563 | +0.18(+0.42%) |
Apr 20, 2005 | 43.40 | 43.49 | 42.28 | 42.42 | 588,248 | -0.88(-2.03%) |
Apr 19, 2005 | 43.94 | 44.05 | 42.51 | 43.30 | 1,489,401 | -0.69(-1.57%) |
Apr 18, 2005 | 44.36 | 44.76 | 43.30 | 43.99 | 946,983 | -0.43(-0.97%) |
Apr 15, 2005 | 44.55 | 45.30 | 44.00 | 44.42 | 1,870,124 | -0.11(-0.25%) |
Apr 14, 2005 | 45.67 | 46.00 | 44.40 | 44.53 | 872,419 | -1.24(-2.71%) |
Apr 13, 2005 | 45.08 | 46.14 | 44.76 | 45.77 | 1,123,055 | +0.50(+1.10%) |
Apr 12, 2005 | 44.37 | 45.43 | 44.20 | 45.27 | 549,438 | +0.80(+1.80%) |
Apr 11, 2005 | 44.70 | 44.82 | 44.27 | 44.47 | 621,585 | -0.04(-0.08%) |
Apr 08, 2005 | 44.53 | 44.91 | 44.27 | 44.51 | 764,282 | +0.04(+0.08%) |
Apr 07, 2005 | 43.32 | 44.61 | 43.32 | 44.47 | 682,984 | +0.87(+2.00%) |
Apr 06, 2005 | 43.55 | 44.05 | 43.24 | 43.60 | 621,269 | +0.19(+0.44%) |
Apr 05, 2005 | 43.01 | 43.89 | 42.92 | 43.41 | 563,403 | +0.39(+0.91%) |
Apr 04, 2005 | 43.20 | 43.20 | 42.35 | 43.02 | 613,119 | -0.14(-0.32%) |
Apr 01, 2005 | 43.85 | 43.90 | 42.95 | 43.16 | 683,596 | -0.68(-1.55%) |
Mar 31, 2005 | 44.35 | 44.35 | 43.27 | 43.84 | 778,333 | -0.33(-0.75%) |
Mar 30, 2005 | 43.59 | 44.22 | 43.33 | 44.17 | 492,531 | +0.25(+0.57%) |
Mar 29, 2005 | 43.50 | 45.58 | 43.12 | 43.92 | 2,988,995 | +2.06(+4.92%) |
Mar 28, 2005 | 41.52 | 42.12 | 41.37 | 41.86 | 656,694 | +0.42(+1.01%) |
Mar 24, 2005 | 40.57 | 41.54 | 40.48 | 41.44 | 756,358 | +0.88(+2.17%) |
Mar 23, 2005 | 39.82 | 40.69 | 39.70 | 40.56 | 607,876 | +0.60(+1.50%) |
Mar 22, 2005 | 39.58 | 40.09 | 39.58 | 39.96 | 482,387 | +0.32(+0.81%) |
Mar 21, 2005 | 39.55 | 39.78 | 39.28 | 39.64 | 255,788 | +0.01(+0.03%) |
Mar 18, 2005 | 39.56 | 39.73 | 39.17 | 39.63 | 514,966 | +0.08(+0.20%) |
Mar 17, 2005 | 39.70 | 39.89 | 39.40 | 39.55 | 322,423 | -0.25(-0.63%) |
Mar 16, 2005 | 39.67 | 39.90 | 39.52 | 39.80 | 679,016 | -0.03(-0.08%) |
Mar 15, 2005 | 40.25 | 40.25 | 39.62 | 39.83 | 521,714 | -0.34(-0.85%) |
Mar 14, 2005 | 40.89 | 40.96 | 40.06 | 40.17 | 707,107 | -0.59(-1.45%) |
Mar 11, 2005 | 40.99 | 41.54 | 40.48 | 40.76 | 1,297,375 | +0.77(+1.93%) |
Mar 10, 2005 | 39.82 | 40.23 | 39.82 | 39.99 | 402,190 | +0.13(+0.33%) |
Mar 09, 2005 | 40.04 | 40.36 | 39.48 | 39.86 | 825,741 | -0.31(-0.77%) |
Mar 08, 2005 | 41.00 | 41.04 | 40.15 | 40.17 | 530,022 | -0.87(-2.12%) |
Mar 07, 2005 | 40.29 | 41.17 | 40.07 | 41.04 | 965,515 | +0.65(+1.61%) |
Mar 04, 2005 | 40.74 | 40.74 | 40.01 | 40.39 | 596,674 | -0.28(-0.69%) |
Mar 03, 2005 | 40.54 | 40.72 | 40.28 | 40.67 | 539,437 | +0.09(+0.22%) |
Mar 02, 2005 | 40.32 | 40.87 | 40.32 | 40.58 | 452,642 | +0.07(+0.17%) |