Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 50.30 | 50.45 | 49.97 | 50.07 | 105,137 | -0.47(-0.93%) |
May 27, 2005 | 50.82 | 50.97 | 50.20 | 50.54 | 92,440 | -0.62(-1.21%) |
May 26, 2005 | 50.70 | 51.16 | 50.45 | 51.16 | 82,565 | +0.41(+0.81%) |
May 25, 2005 | 51.35 | 51.35 | 50.00 | 50.75 | 245,548 | -0.53(-1.03%) |
May 24, 2005 | 51.50 | 51.77 | 50.99 | 51.28 | 36,700 | -0.40(-0.77%) |
May 23, 2005 | 51.56 | 52.06 | 49.11 | 51.68 | 138,734 | +0.18(+0.35%) |
May 20, 2005 | 50.98 | 51.50 | 50.05 | 51.50 | 103,913 | +0.51(+1.00%) |
May 19, 2005 | 51.30 | 51.40 | 50.85 | 50.99 | 70,374 | -0.34(-0.66%) |
May 18, 2005 | 50.40 | 51.35 | 50.37 | 51.33 | 74,300 | +1.28(+2.56%) |
May 17, 2005 | 49.95 | 50.40 | 49.47 | 50.05 | 73,326 | -0.24(-0.48%) |
May 16, 2005 | 49.37 | 50.35 | 49.35 | 50.29 | 87,009 | +0.84(+1.70%) |
May 13, 2005 | 50.60 | 50.60 | 48.98 | 49.45 | 83,734 | -0.92(-1.83%) |
May 12, 2005 | 49.85 | 50.50 | 49.80 | 50.37 | 176,749 | +0.46(+0.92%) |
May 11, 2005 | 49.20 | 49.93 | 49.01 | 49.91 | 95,095 | +0.56(+1.13%) |
May 10, 2005 | 50.06 | 50.06 | 49.12 | 49.35 | 59,864 | -0.70(-1.40%) |
May 09, 2005 | 49.27 | 50.12 | 49.08 | 50.05 | 90,931 | +0.68(+1.38%) |
May 06, 2005 | 50.42 | 50.50 | 49.18 | 49.37 | 67,883 | -0.94(-1.87%) |
May 05, 2005 | 50.01 | 50.75 | 49.60 | 50.31 | 249,531 | +0.07(+0.14%) |
May 04, 2005 | 48.75 | 50.45 | 48.58 | 50.24 | 260,101 | +1.70(+3.50%) |
May 03, 2005 | 46.90 | 48.80 | 46.90 | 48.54 | 339,451 | +1.54(+3.28%) |
May 02, 2005 | 45.65 | 47.05 | 45.65 | 47.00 | 146,711 | +1.09(+2.37%) |
Apr 29, 2005 | 46.41 | 46.57 | 45.49 | 45.91 | 186,240 | -0.19(-0.41%) |
Apr 28, 2005 | 46.85 | 47.11 | 46.10 | 46.10 | 105,872 | -0.89(-1.89%) |
Apr 27, 2005 | 46.00 | 47.32 | 45.59 | 46.99 | 141,468 | +0.71(+1.53%) |
Apr 26, 2005 | 47.86 | 48.00 | 46.15 | 46.28 | 128,390 | -1.77(-3.68%) |
Apr 25, 2005 | 47.59 | 48.25 | 47.54 | 48.05 | 179,818 | +0.31(+0.65%) |
Apr 22, 2005 | 47.80 | 48.05 | 47.40 | 47.74 | 247,078 | -0.16(-0.33%) |
Apr 21, 2005 | 46.72 | 47.90 | 46.72 | 47.90 | 137,523 | +1.18(+2.53%) |
Apr 20, 2005 | 46.82 | 47.20 | 46.60 | 46.72 | 206,986 | -0.23(-0.49%) |
Apr 19, 2005 | 46.29 | 47.20 | 46.29 | 46.95 | 94,394 | +0.62(+1.34%) |
Apr 18, 2005 | 45.04 | 46.63 | 45.00 | 46.33 | 140,245 | +0.83(+1.82%) |
Apr 15, 2005 | 46.10 | 46.50 | 45.46 | 45.50 | 93,021 | -0.65(-1.41%) |
Apr 14, 2005 | 46.98 | 47.24 | 45.88 | 46.15 | 96,111 | -0.83(-1.77%) |
Apr 13, 2005 | 47.70 | 48.14 | 46.84 | 46.98 | 164,527 | -0.99(-2.06%) |
Apr 12, 2005 | 46.75 | 48.11 | 46.50 | 47.97 | 135,126 | +0.98(+2.10%) |
Apr 11, 2005 | 47.10 | 47.25 | 46.75 | 46.98 | 58,839 | -0.26(-0.54%) |
Apr 08, 2005 | 47.84 | 47.87 | 46.81 | 47.24 | 100,917 | -0.69(-1.44%) |
Apr 07, 2005 | 48.25 | 48.48 | 47.78 | 47.93 | 70,806 | -0.17(-0.35%) |
Apr 06, 2005 | 46.96 | 48.26 | 46.88 | 48.10 | 175,276 | +1.34(+2.87%) |
Apr 05, 2005 | 47.26 | 47.64 | 46.75 | 46.76 | 150,028 | -0.50(-1.06%) |
Apr 04, 2005 | 47.38 | 47.50 | 46.80 | 47.26 | 219,018 | +0.31(+0.66%) |
Apr 01, 2005 | 47.10 | 48.02 | 46.71 | 46.95 | 151,762 | -0.14(-0.30%) |
Mar 31, 2005 | 48.16 | 48.18 | 46.78 | 47.09 | 116,450 | -0.91(-1.90%) |
Mar 30, 2005 | 47.08 | 48.01 | 47.08 | 48.00 | 108,683 | +0.73(+1.54%) |
Mar 29, 2005 | 47.97 | 48.15 | 47.17 | 47.27 | 164,533 | -0.72(-1.50%) |
Mar 28, 2005 | 48.70 | 49.29 | 47.98 | 47.99 | 284,945 | -0.44(-0.91%) |
Mar 24, 2005 | 49.00 | 49.29 | 48.32 | 48.43 | 128,317 | -0.55(-1.12%) |
Mar 23, 2005 | 49.40 | 49.80 | 48.82 | 48.98 | 152,865 | -0.57(-1.15%) |
Mar 22, 2005 | 50.56 | 50.78 | 49.38 | 49.55 | 108,959 | -1.18(-2.33%) |
Mar 21, 2005 | 50.59 | 50.91 | 50.40 | 50.73 | 82,577 | -0.02(-0.04%) |
Mar 18, 2005 | 51.34 | 51.35 | 49.26 | 50.75 | 260,327 | -0.30(-0.59%) |
Mar 17, 2005 | 51.45 | 51.77 | 50.86 | 51.05 | 138,798 | -0.45(-0.87%) |
Mar 16, 2005 | 51.93 | 51.98 | 51.36 | 51.50 | 148,525 | -0.40(-0.77%) |
Mar 15, 2005 | 52.23 | 52.45 | 51.58 | 51.90 | 134,451 | -0.11(-0.21%) |
Mar 14, 2005 | 51.65 | 52.15 | 51.60 | 52.01 | 112,388 | +0.26(+0.50%) |
Mar 11, 2005 | 51.80 | 52.29 | 51.62 | 51.75 | 119,117 | +0.02(+0.04%) |
Mar 10, 2005 | 52.06 | 52.50 | 51.57 | 51.73 | 123,145 | -0.47(-0.90%) |
Mar 09, 2005 | 53.10 | 53.17 | 51.91 | 52.20 | 148,102 | -0.95(-1.79%) |
Mar 08, 2005 | 53.36 | 53.79 | 52.86 | 53.15 | 121,174 | -0.30(-0.56%) |
Mar 07, 2005 | 54.03 | 54.57 | 53.44 | 53.45 | 132,406 | -0.66(-1.22%) |
Mar 04, 2005 | 53.88 | 54.48 | 53.62 | 54.11 | 123,624 | +0.56(+1.05%) |
Mar 03, 2005 | 54.00 | 54.22 | 53.17 | 53.55 | 119,735 | -0.53(-0.98%) |
Mar 02, 2005 | 53.91 | 54.84 | 53.91 | 54.08 | 123,680 | -0.14(-0.26%) |