Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 49.57 | 49.69 | 49.31 | 49.39 | 764,700 | -0.16(-0.32%) |
May 27, 2005 | 49.33 | 49.67 | 49.31 | 49.55 | 440,400 | +0.29(+0.59%) |
May 26, 2005 | 48.79 | 49.36 | 48.74 | 49.26 | 558,500 | +0.52(+1.07%) |
May 25, 2005 | 49.10 | 49.11 | 48.55 | 48.74 | 376,800 | -0.36(-0.73%) |
May 24, 2005 | 48.51 | 49.20 | 48.51 | 49.10 | 723,000 | +0.60(+1.24%) |
May 23, 2005 | 48.64 | 48.65 | 48.26 | 48.50 | 655,900 | +0.06(+0.12%) |
May 20, 2005 | 48.89 | 48.89 | 48.32 | 48.44 | 765,400 | -0.45(-0.92%) |
May 19, 2005 | 49.04 | 49.40 | 48.69 | 48.89 | 543,700 | -0.25(-0.51%) |
May 18, 2005 | 48.32 | 49.14 | 48.24 | 49.14 | 1,151,600 | +0.84(+1.74%) |
May 17, 2005 | 47.44 | 48.30 | 47.11 | 48.30 | 1,222,300 | +0.66(+1.39%) |
May 16, 2005 | 46.72 | 47.66 | 46.72 | 47.64 | 631,300 | +0.92(+1.97%) |
May 13, 2005 | 46.95 | 47.29 | 46.47 | 46.72 | 779,000 | -0.03(-0.06%) |
May 12, 2005 | 47.20 | 47.40 | 46.63 | 46.75 | 675,100 | -0.65(-1.37%) |
May 11, 2005 | 47.13 | 47.45 | 46.61 | 47.40 | 553,400 | +0.26(+0.55%) |
May 10, 2005 | 47.35 | 47.60 | 47.05 | 47.14 | 600,000 | -0.36(-0.76%) |
May 09, 2005 | 46.82 | 47.50 | 46.62 | 47.50 | 936,900 | +0.61(+1.30%) |
May 06, 2005 | 46.74 | 47.07 | 46.71 | 46.89 | 431,200 | +0.40(+0.86%) |
May 05, 2005 | 46.49 | 46.74 | 46.19 | 46.49 | 742,300 | +0.05(+0.11%) |
May 04, 2005 | 46.95 | 47.20 | 46.14 | 46.44 | 1,317,500 | -0.31(-0.66%) |
May 03, 2005 | 46.29 | 47.11 | 46.29 | 46.75 | 936,300 | +0.52(+1.12%) |
May 02, 2005 | 45.88 | 46.24 | 45.58 | 46.23 | 885,100 | +0.35(+0.76%) |
Apr 29, 2005 | 45.38 | 46.26 | 45.26 | 45.88 | 1,340,700 | +0.50(+1.10%) |
Apr 28, 2005 | 46.15 | 46.38 | 45.37 | 45.38 | 1,468,200 | -0.85(-1.84%) |
Apr 27, 2005 | 46.00 | 46.53 | 45.74 | 46.23 | 940,000 | -0.77(-1.64%) |
Apr 26, 2005 | 47.05 | 47.38 | 46.46 | 47.00 | 1,062,600 | -0.21(-0.44%) |
Apr 25, 2005 | 46.41 | 47.24 | 46.41 | 47.21 | 510,200 | +1.00(+2.16%) |
Apr 22, 2005 | 46.60 | 46.76 | 45.81 | 46.21 | 484,200 | -0.50(-1.07%) |
Apr 21, 2005 | 45.55 | 46.86 | 45.51 | 46.71 | 827,200 | +1.55(+3.43%) |
Apr 20, 2005 | 45.90 | 45.94 | 45.16 | 45.16 | 581,100 | -0.61(-1.33%) |
Apr 19, 2005 | 45.00 | 45.83 | 44.97 | 45.77 | 567,200 | +0.77(+1.71%) |
Apr 18, 2005 | 43.88 | 45.23 | 42.88 | 45.00 | 1,157,600 | +0.83(+1.88%) |
Apr 15, 2005 | 44.85 | 44.91 | 44.16 | 44.17 | 858,400 | -0.86(-1.91%) |
Apr 14, 2005 | 45.40 | 45.69 | 44.97 | 45.03 | 802,200 | -0.32(-0.71%) |
Apr 13, 2005 | 46.05 | 46.27 | 45.00 | 45.35 | 636,700 | -0.67(-1.46%) |
Apr 12, 2005 | 45.70 | 46.15 | 44.95 | 46.02 | 716,000 | +0.12(+0.26%) |
Apr 11, 2005 | 45.76 | 46.00 | 45.40 | 45.90 | 927,100 | +0.27(+0.59%) |
Apr 08, 2005 | 46.66 | 46.77 | 45.60 | 45.63 | 1,256,100 | -1.03(-2.21%) |
Apr 07, 2005 | 47.00 | 47.04 | 46.55 | 46.66 | 797,900 | -0.27(-0.58%) |
Apr 06, 2005 | 47.17 | 47.43 | 46.82 | 46.93 | 606,700 | -0.33(-0.70%) |
Apr 05, 2005 | 47.25 | 47.45 | 47.15 | 47.26 | 911,900 | +0.06(+0.13%) |
Apr 04, 2005 | 47.59 | 47.59 | 47.04 | 47.20 | 699,600 | -0.49(-1.03%) |
Apr 01, 2005 | 47.90 | 47.93 | 47.46 | 47.69 | 460,700 | +0.10(+0.21%) |
Mar 31, 2005 | 47.69 | 47.73 | 47.33 | 47.59 | 437,700 | +0.00(+0.00%) |
Mar 30, 2005 | 46.69 | 47.59 | 46.68 | 47.59 | 635,700 | +0.90(+1.93%) |
Mar 29, 2005 | 47.39 | 47.47 | 46.60 | 46.69 | 534,300 | -0.70(-1.48%) |
Mar 28, 2005 | 47.60 | 47.78 | 47.39 | 47.39 | 464,000 | -0.10(-0.21%) |
Mar 24, 2005 | 47.17 | 47.86 | 47.04 | 47.49 | 538,500 | +0.38(+0.81%) |
Mar 23, 2005 | 47.09 | 47.35 | 46.82 | 47.11 | 425,700 | +0.03(+0.06%) |
Mar 22, 2005 | 46.65 | 47.38 | 46.65 | 47.08 | 769,600 | +0.28(+0.60%) |
Mar 21, 2005 | 46.84 | 47.12 | 46.57 | 46.80 | 516,500 | -0.04(-0.09%) |
Mar 18, 2005 | 47.03 | 47.04 | 45.85 | 46.84 | 1,679,400 | -0.52(-1.10%) |
Mar 17, 2005 | 47.30 | 47.56 | 46.54 | 47.36 | 736,100 | +0.06(+0.13%) |
Mar 16, 2005 | 48.30 | 48.34 | 47.04 | 47.30 | 875,000 | -1.03(-2.13%) |
Mar 15, 2005 | 48.15 | 48.47 | 47.87 | 48.33 | 862,300 | +0.43(+0.90%) |
Mar 14, 2005 | 47.36 | 48.12 | 47.35 | 47.90 | 420,800 | +0.44(+0.93%) |
Mar 11, 2005 | 47.83 | 48.08 | 47.35 | 47.46 | 397,100 | -0.37(-0.77%) |
Mar 10, 2005 | 47.80 | 48.03 | 47.60 | 47.83 | 655,500 | +0.03(+0.06%) |
Mar 09, 2005 | 47.60 | 48.17 | 47.32 | 47.80 | 862,200 | +0.00(+0.00%) |
Mar 08, 2005 | 47.80 | 48.10 | 47.57 | 47.80 | 1,317,900 | -0.10(-0.21%) |
Mar 07, 2005 | 47.98 | 48.00 | 47.61 | 47.90 | 770,700 | +0.17(+0.36%) |
Mar 04, 2005 | 46.80 | 47.74 | 46.50 | 47.73 | 1,153,200 | +1.18(+2.53%) |
Mar 03, 2005 | 46.80 | 46.90 | 46.14 | 46.55 | 807,800 | -0.15(-0.32%) |
Mar 02, 2005 | 46.30 | 46.98 | 46.25 | 46.70 | 930,000 | +0.21(+0.45%) |