Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 46.33 | 46.34 | 45.93 | 45.93 | 9,346,891 | -0.23(-0.49%) |
May 27, 2005 | 46.21 | 46.33 | 46.16 | 46.16 | 6,442,157 | +0.01(+0.01%) |
May 26, 2005 | 46.55 | 46.55 | 46.12 | 46.15 | 7,351,384 | -0.03(-0.07%) |
May 25, 2005 | 46.29 | 46.34 | 46.00 | 46.19 | 6,903,782 | -0.09(-0.19%) |
May 24, 2005 | 46.07 | 46.34 | 46.04 | 46.27 | 12,202,833 | +0.23(+0.51%) |
May 23, 2005 | 46.07 | 46.26 | 45.89 | 46.04 | 8,585,355 | +0.04(+0.09%) |
May 20, 2005 | 46.31 | 46.31 | 45.93 | 46.00 | 9,044,205 | -0.14(-0.31%) |
May 19, 2005 | 46.24 | 46.36 | 46.05 | 46.14 | 11,883,055 | -0.13(-0.28%) |
May 18, 2005 | 46.55 | 46.60 | 46.19 | 46.27 | 12,409,980 | -0.21(-0.46%) |
May 17, 2005 | 46.08 | 46.51 | 45.91 | 46.49 | 7,734,270 | +0.18(+0.40%) |
May 16, 2005 | 45.94 | 46.30 | 45.93 | 46.30 | 5,760,821 | +0.37(+0.80%) |
May 13, 2005 | 45.97 | 46.12 | 45.70 | 45.93 | 8,698,863 | -0.38(-0.81%) |
May 12, 2005 | 46.60 | 46.64 | 46.04 | 46.31 | 7,078,207 | -0.21(-0.44%) |
May 11, 2005 | 46.43 | 46.62 | 46.03 | 46.51 | 7,259,935 | +0.15(+0.32%) |
May 10, 2005 | 46.55 | 46.65 | 46.18 | 46.36 | 10,036,846 | -0.30(-0.65%) |
May 09, 2005 | 46.62 | 46.75 | 46.39 | 46.66 | 9,884,188 | -0.03(-0.06%) |
May 06, 2005 | 47.14 | 47.14 | 46.65 | 46.69 | 6,911,233 | -0.21(-0.44%) |
May 05, 2005 | 46.72 | 46.96 | 46.48 | 46.90 | 9,173,489 | +0.20(+0.43%) |
May 04, 2005 | 46.65 | 46.72 | 46.31 | 46.70 | 12,329,049 | -0.35(-0.74%) |
May 03, 2005 | 47.11 | 47.12 | 46.77 | 47.05 | 8,350,598 | -0.03(-0.07%) |
May 02, 2005 | 47.01 | 47.12 | 46.79 | 47.08 | 6,371,014 | +0.10(+0.22%) |
Apr 29, 2005 | 46.43 | 46.98 | 46.40 | 46.98 | 9,555,207 | +0.66(+1.43%) |
Apr 28, 2005 | 46.62 | 46.78 | 46.29 | 46.32 | 9,358,578 | -0.46(-0.98%) |
Apr 27, 2005 | 46.44 | 46.82 | 46.33 | 46.77 | 8,715,954 | +0.21(+0.46%) |
Apr 26, 2005 | 46.82 | 47.02 | 46.55 | 46.56 | 8,570,601 | -0.36(-0.76%) |
Apr 25, 2005 | 47.23 | 47.58 | 46.85 | 46.92 | 8,738,013 | +0.03(+0.07%) |
Apr 22, 2005 | 46.77 | 47.08 | 46.54 | 46.88 | 10,257,871 | +0.14(+0.29%) |
Apr 21, 2005 | 46.77 | 46.88 | 46.43 | 46.75 | 11,242,915 | +0.13(+0.28%) |
Apr 20, 2005 | 47.27 | 47.34 | 46.45 | 46.62 | 11,514,923 | -0.65(-1.38%) |
Apr 19, 2005 | 47.83 | 47.88 | 46.83 | 47.27 | 13,649,649 | +0.01(+0.01%) |
Apr 18, 2005 | 47.44 | 47.45 | 46.87 | 47.26 | 13,388,450 | -0.25(-0.52%) |
Apr 15, 2005 | 47.84 | 47.91 | 47.44 | 47.51 | 18,977,332 | +0.10(+0.22%) |
Apr 14, 2005 | 46.96 | 47.41 | 46.71 | 47.40 | 11,788,393 | +0.45(+0.96%) |
Apr 13, 2005 | 46.86 | 47.23 | 46.86 | 46.95 | 10,428,059 | -0.03(-0.07%) |
Apr 12, 2005 | 46.74 | 47.03 | 46.45 | 46.99 | 14,280,293 | -0.17(-0.36%) |
Apr 11, 2005 | 47.10 | 47.41 | 47.03 | 47.16 | 6,500,006 | +0.17(+0.36%) |
Apr 08, 2005 | 47.55 | 47.56 | 46.99 | 46.99 | 7,045,338 | -0.41(-0.87%) |
Apr 07, 2005 | 46.96 | 47.40 | 46.87 | 47.40 | 7,268,116 | +0.29(+0.63%) |
Apr 06, 2005 | 47.31 | 47.37 | 46.99 | 47.10 | 8,311,886 | -0.14(-0.29%) |
Apr 05, 2005 | 46.53 | 47.27 | 46.40 | 47.24 | 13,314,532 | +0.71(+1.52%) |
Apr 04, 2005 | 45.83 | 46.61 | 45.76 | 46.53 | 12,687,247 | +0.77(+1.69%) |
Apr 01, 2005 | 46.08 | 46.17 | 45.62 | 45.76 | 16,146,224 | -0.21(-0.46%) |
Mar 31, 2005 | 46.12 | 46.18 | 45.86 | 45.97 | 18,335,730 | -0.61(-1.31%) |
Mar 30, 2005 | 46.50 | 46.72 | 46.48 | 46.58 | 9,519,270 | +0.09(+0.19%) |
Mar 29, 2005 | 46.58 | 46.63 | 46.34 | 46.49 | 13,772,797 | -0.29(-0.63%) |
Mar 28, 2005 | 46.71 | 46.89 | 46.66 | 46.79 | 7,516,166 | +0.18(+0.38%) |
Mar 24, 2005 | 46.69 | 46.90 | 46.52 | 46.61 | 12,967,290 | -0.08(-0.16%) |
Mar 23, 2005 | 45.75 | 46.69 | 45.74 | 46.69 | 13,973,663 | +0.97(+2.11%) |
Mar 22, 2005 | 45.62 | 46.02 | 45.62 | 45.72 | 7,409,817 | -0.04(-0.09%) |
Mar 21, 2005 | 46.04 | 46.04 | 45.63 | 45.76 | 7,565,105 | -0.27(-0.59%) |
Mar 18, 2005 | 45.86 | 46.04 | 45.63 | 46.04 | 15,544,358 | +0.18(+0.39%) |
Mar 17, 2005 | 45.75 | 46.12 | 45.73 | 45.86 | 6,436,168 | -0.04(-0.09%) |
Mar 16, 2005 | 45.93 | 46.17 | 45.90 | 45.90 | 7,901,244 | -0.14(-0.31%) |
Mar 15, 2005 | 46.44 | 46.45 | 46.04 | 46.04 | 7,324,650 | -0.38(-0.83%) |
Mar 14, 2005 | 46.27 | 46.43 | 46.20 | 46.43 | 8,164,633 | +0.15(+0.33%) |
Mar 11, 2005 | 46.56 | 46.72 | 46.20 | 46.27 | 8,483,097 | -0.27(-0.59%) |
Mar 10, 2005 | 46.46 | 46.73 | 46.41 | 46.55 | 7,365,116 | +0.16(+0.35%) |
Mar 09, 2005 | 46.62 | 46.62 | 46.34 | 46.38 | 9,313,584 | -0.29(-0.63%) |
Mar 08, 2005 | 46.58 | 46.82 | 46.55 | 46.68 | 12,471,335 | -0.17(-0.37%) |
Mar 07, 2005 | 46.48 | 47.01 | 46.45 | 46.85 | 13,716,555 | +0.48(+1.03%) |
Mar 04, 2005 | 45.99 | 46.38 | 45.87 | 46.37 | 12,133,735 | +0.68(+1.48%) |
Mar 03, 2005 | 45.93 | 45.93 | 45.53 | 45.69 | 8,461,038 | -0.14(-0.31%) |
Mar 02, 2005 | 45.56 | 45.97 | 45.26 | 45.84 | 10,214,046 | +0.21(+0.47%) |