Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 39.86 | 40.07 | 39.56 | 39.82 | 20,951 | -0.30(-0.75%) |
May 27, 2005 | 39.64 | 40.13 | 39.64 | 40.13 | 25,591 | +0.59(+1.50%) |
May 26, 2005 | 39.24 | 39.53 | 39.22 | 39.53 | 36,964 | +0.33(+0.85%) |
May 25, 2005 | 38.74 | 39.36 | 38.45 | 39.20 | 26,638 | +0.46(+1.19%) |
May 24, 2005 | 38.59 | 38.74 | 38.41 | 38.74 | 17,210 | +0.21(+0.54%) |
May 23, 2005 | 38.09 | 38.65 | 38.05 | 38.53 | 26,040 | +0.71(+1.87%) |
May 20, 2005 | 38.21 | 38.34 | 37.82 | 37.82 | 20,652 | -0.33(-0.88%) |
May 19, 2005 | 37.43 | 38.21 | 37.43 | 38.15 | 20,951 | +0.76(+2.04%) |
May 18, 2005 | 37.90 | 38.15 | 37.26 | 37.39 | 76,025 | -0.19(-0.51%) |
May 17, 2005 | 36.85 | 37.61 | 36.85 | 37.59 | 33,971 | +0.87(+2.36%) |
May 16, 2005 | 36.70 | 36.88 | 36.18 | 36.72 | 129,302 | -0.43(-1.15%) |
May 13, 2005 | 37.87 | 37.92 | 36.79 | 37.15 | 45,495 | -0.57(-1.52%) |
May 12, 2005 | 39.28 | 39.28 | 37.61 | 37.72 | 80,365 | -1.64(-4.16%) |
May 11, 2005 | 39.04 | 39.39 | 38.91 | 39.36 | 69,140 | +0.24(+0.62%) |
May 10, 2005 | 39.60 | 39.62 | 39.02 | 39.12 | 25,740 | -0.65(-1.65%) |
May 09, 2005 | 39.46 | 39.77 | 39.38 | 39.77 | 37,862 | +0.46(+1.17%) |
May 06, 2005 | 39.64 | 39.82 | 39.30 | 39.31 | 42,801 | +0.10(+0.26%) |
May 05, 2005 | 39.12 | 39.50 | 38.90 | 39.21 | 15,564 | +0.29(+0.74%) |
May 04, 2005 | 38.59 | 38.98 | 38.32 | 38.92 | 76,623 | +0.50(+1.30%) |
May 03, 2005 | 39.14 | 39.14 | 38.37 | 38.42 | 27,087 | -0.98(-2.49%) |
May 02, 2005 | 38.64 | 39.40 | 38.37 | 39.40 | 49,087 | +0.80(+2.06%) |
Apr 29, 2005 | 38.84 | 38.84 | 38.20 | 38.61 | 53,876 | +0.41(+1.07%) |
Apr 28, 2005 | 38.70 | 38.76 | 38.20 | 38.20 | 50,882 | -0.97(-2.47%) |
Apr 27, 2005 | 40.12 | 40.12 | 39.09 | 39.17 | 107,901 | -1.00(-2.50%) |
Apr 26, 2005 | 40.68 | 40.81 | 40.09 | 40.17 | 83,956 | -0.53(-1.30%) |
Apr 25, 2005 | 40.82 | 41.05 | 40.61 | 40.70 | 36,964 | +0.56(+1.40%) |
Apr 22, 2005 | 39.87 | 40.64 | 39.60 | 40.14 | 40,107 | +0.13(+0.33%) |
Apr 21, 2005 | 38.98 | 40.01 | 38.98 | 40.01 | 39,658 | +1.09(+2.80%) |
Apr 20, 2005 | 39.52 | 39.96 | 38.90 | 38.92 | 102,065 | -0.65(-1.64%) |
Apr 19, 2005 | 39.10 | 39.72 | 39.10 | 39.56 | 33,373 | +0.94(+2.44%) |
Apr 18, 2005 | 37.59 | 38.70 | 37.59 | 38.62 | 114,337 | +0.67(+1.78%) |
Apr 15, 2005 | 39.19 | 39.32 | 37.93 | 37.95 | 162,975 | -1.56(-3.94%) |
Apr 14, 2005 | 40.03 | 40.09 | 39.34 | 39.50 | 91,589 | -0.20(-0.50%) |
Apr 13, 2005 | 40.39 | 40.76 | 39.61 | 39.70 | 136,037 | -1.01(-2.48%) |
Apr 12, 2005 | 41.15 | 41.15 | 40.43 | 40.71 | 26,040 | -0.60(-1.46%) |
Apr 11, 2005 | 41.11 | 41.37 | 40.65 | 41.31 | 51,930 | +0.19(+0.45%) |
Apr 08, 2005 | 41.70 | 41.83 | 41.13 | 41.13 | 57,916 | -0.68(-1.63%) |
Apr 07, 2005 | 42.33 | 42.36 | 41.43 | 41.81 | 61,358 | -0.19(-0.46%) |
Apr 06, 2005 | 41.29 | 42.12 | 41.15 | 42.00 | 58,665 | +0.74(+1.80%) |
Apr 05, 2005 | 41.83 | 41.92 | 41.12 | 41.26 | 54,774 | -0.57(-1.37%) |
Apr 04, 2005 | 42.28 | 42.52 | 41.46 | 41.84 | 102,065 | -0.31(-0.73%) |
Apr 01, 2005 | 41.70 | 42.16 | 41.52 | 42.14 | 128,404 | +0.98(+2.39%) |
Mar 31, 2005 | 40.96 | 41.23 | 40.90 | 41.16 | 118,826 | +0.84(+2.09%) |
Mar 30, 2005 | 40.09 | 40.32 | 39.21 | 40.32 | 57,168 | +0.53(+1.34%) |
Mar 29, 2005 | 40.53 | 40.92 | 39.78 | 39.78 | 64,202 | -0.72(-1.77%) |
Mar 28, 2005 | 40.51 | 40.61 | 40.15 | 40.50 | 63,753 | +0.02(+0.05%) |
Mar 24, 2005 | 41.05 | 41.05 | 40.09 | 40.48 | 335,528 | -0.03(-0.08%) |
Mar 23, 2005 | 40.85 | 40.85 | 40.18 | 40.51 | 104,609 | -0.85(-2.05%) |
Mar 22, 2005 | 41.91 | 42.45 | 41.33 | 41.36 | 94,881 | -0.47(-1.12%) |
Mar 21, 2005 | 42.23 | 42.23 | 41.45 | 41.83 | 90,092 | -0.30(-0.71%) |
Mar 18, 2005 | 41.78 | 42.13 | 41.70 | 42.13 | 74,977 | +0.52(+1.25%) |
Mar 17, 2005 | 41.62 | 41.69 | 41.23 | 41.61 | 72,283 | +0.61(+1.48%) |
Mar 16, 2005 | 40.81 | 41.46 | 40.43 | 41.00 | 83,208 | +0.17(+0.43%) |
Mar 15, 2005 | 41.60 | 41.76 | 40.83 | 40.83 | 79,916 | -0.57(-1.39%) |
Mar 14, 2005 | 41.25 | 41.48 | 40.51 | 41.40 | 77,821 | +0.28(+0.68%) |
Mar 11, 2005 | 40.73 | 41.53 | 40.73 | 41.12 | 86,800 | +0.35(+0.87%) |
Mar 10, 2005 | 41.15 | 41.15 | 40.39 | 40.77 | 124,064 | -0.92(-2.20%) |
Mar 09, 2005 | 43.13 | 43.35 | 41.68 | 41.68 | 157,437 | -1.10(-2.58%) |
Mar 08, 2005 | 43.01 | 43.20 | 42.76 | 42.78 | 88,446 | -0.15(-0.34%) |
Mar 07, 2005 | 43.17 | 43.17 | 42.49 | 42.93 | 107,153 | -0.31(-0.73%) |
Mar 04, 2005 | 42.67 | 43.30 | 42.48 | 43.25 | 45,944 | +0.59(+1.38%) |
Mar 03, 2005 | 42.41 | 42.73 | 42.12 | 42.66 | 78,269 | +0.59(+1.41%) |
Mar 02, 2005 | 41.46 | 42.10 | 41.44 | 42.06 | 33,672 | +0.57(+1.39%) |
Mar 01, 2005 | 42.36 | 42.40 | 41.43 | 41.49 | 71,685 | -0.86(-2.02%) |
Feb 28, 2005 | 43.06 | 43.17 | 41.46 | 42.34 | 180,634 | -0.27(-0.64%) |
Feb 25, 2005 | 41.76 | 42.74 | 41.76 | 42.62 | 99,371 | +1.08(+2.61%) |
Feb 24, 2005 | 41.09 | 41.60 | 40.79 | 41.54 | 68,243 | +0.72(+1.77%) |
Feb 23, 2005 | 40.39 | 40.83 | 40.31 | 40.81 | 54,474 | +0.51(+1.26%) |
Feb 22, 2005 | 40.78 | 41.21 | 40.30 | 40.31 | 222,089 | -0.31(-0.76%) |
Feb 18, 2005 | 39.84 | 40.73 | 39.84 | 40.61 | 86,052 | +0.85(+2.13%) |
Feb 17, 2005 | 40.35 | 40.50 | 39.66 | 39.76 | 110,296 | -0.49(-1.23%) |
Feb 16, 2005 | 39.33 | 40.28 | 39.29 | 40.26 | 46,093 | +1.08(+2.75%) |
Feb 15, 2005 | 39.22 | 39.32 | 38.98 | 39.18 | 37,713 | -0.01(-0.03%) |
Feb 14, 2005 | 39.19 | 39.27 | 39.09 | 39.20 | 70,188 | +0.06(+0.15%) |
Feb 11, 2005 | 38.75 | 39.25 | 38.56 | 39.14 | 55,821 | +0.45(+1.16%) |
Feb 10, 2005 | 37.88 | 38.77 | 37.88 | 38.69 | 27,835 | +0.98(+2.59%) |
Feb 09, 2005 | 37.82 | 38.09 | 37.53 | 37.71 | 34,420 | -0.16(-0.42%) |
Feb 08, 2005 | 37.45 | 37.87 | 37.39 | 37.87 | 104,459 | +0.37(+1.00%) |
Feb 07, 2005 | 37.89 | 37.95 | 37.28 | 37.50 | 35,767 | -0.32(-0.85%) |
Feb 04, 2005 | 37.67 | 37.82 | 37.59 | 37.82 | 44,896 | +0.21(+0.55%) |
Feb 03, 2005 | 37.48 | 37.61 | 37.15 | 37.61 | 23,046 | +0.13(+0.36%) |
Feb 02, 2005 | 37.03 | 37.48 | 37.03 | 37.48 | 47,440 | +0.59(+1.61%) |
Feb 01, 2005 | 36.42 | 36.90 | 36.42 | 36.88 | 29,033 | +0.55(+1.53%) |
Jan 31, 2005 | 35.85 | 36.35 | 35.68 | 36.33 | 16,462 | +0.47(+1.32%) |
Jan 28, 2005 | 35.98 | 35.98 | 35.71 | 35.86 | 48,488 | -0.33(-0.90%) |
Jan 27, 2005 | 35.85 | 36.31 | 35.79 | 36.18 | 39,060 | +0.35(+0.97%) |
Jan 26, 2005 | 35.67 | 35.84 | 35.45 | 35.84 | 11,673 | +0.32(+0.90%) |
Jan 25, 2005 | 35.51 | 35.67 | 35.29 | 35.51 | 13,319 | +0.17(+0.47%) |
Jan 24, 2005 | 35.33 | 35.56 | 35.31 | 35.35 | 21,400 | +0.15(+0.42%) |
Jan 21, 2005 | 35.26 | 35.42 | 35.14 | 35.20 | 17,958 | +0.13(+0.38%) |
Jan 20, 2005 | 34.96 | 35.15 | 34.71 | 35.07 | 6,135 | -0.26(-0.74%) |
Jan 19, 2005 | 35.48 | 35.59 | 35.33 | 35.33 | 22,747 | +0.07(+0.19%) |
Jan 18, 2005 | 35.47 | 35.47 | 35.26 | 35.26 | 30,230 | +0.27(+0.78%) |
Jan 14, 2005 | 34.78 | 35.07 | 34.77 | 34.99 | 23,346 | +0.21(+0.60%) |
Jan 13, 2005 | 34.61 | 35.01 | 34.61 | 34.78 | 16,013 | +0.25(+0.74%) |
Jan 12, 2005 | 33.96 | 34.54 | 33.96 | 34.53 | 3,741 | +0.53(+1.57%) |
Jan 11, 2005 | 33.98 | 34.06 | 33.70 | 33.99 | 15,863 | +0.05(+0.16%) |
Jan 10, 2005 | 33.98 | 34.27 | 33.94 | 33.94 | 15,115 | +0.27(+0.81%) |
Jan 07, 2005 | 33.84 | 33.85 | 33.50 | 33.66 | 25,890 | -0.30(-0.89%) |
Jan 06, 2005 | 33.41 | 34.19 | 33.30 | 33.96 | 17,360 | +0.52(+1.56%) |
Jan 05, 2005 | 33.66 | 33.75 | 33.33 | 33.44 | 73,630 | -0.10(-0.30%) |
Jan 04, 2005 | 33.88 | 34.10 | 33.54 | 33.54 | 25,591 | -0.23(-0.69%) |
Jan 03, 2005 | 34.73 | 34.73 | 33.78 | 33.78 | 29,482 | -1.24(-3.55%) |
Dec 31, 2004 | 34.96 | 35.17 | 34.89 | 35.02 | 3,591 | +0.00(+0.00%) |
Dec 30, 2004 | 35.05 | 35.05 | 34.96 | 35.02 | 6,135 | -0.07(-0.21%) |
Dec 29, 2004 | 34.97 | 35.09 | 34.78 | 35.09 | 11,523 | +0.22(+0.63%) |
Dec 28, 2004 | 34.76 | 34.95 | 34.76 | 34.87 | 6,734 | +0.20(+0.58%) |
Dec 27, 2004 | 35.35 | 35.35 | 34.67 | 34.67 | 11,074 | -0.67(-1.91%) |
Dec 23, 2004 | 35.15 | 35.35 | 35.02 | 35.35 | 7,632 | +0.34(+0.97%) |
Dec 22, 2004 | 35.34 | 35.43 | 34.65 | 35.01 | 4,489 | -0.61(-1.73%) |
Dec 21, 2004 | 35.40 | 35.62 | 35.25 | 35.62 | 11,822 | +0.34(+0.97%) |
Dec 20, 2004 | 35.13 | 35.33 | 35.13 | 35.28 | 10,026 | +0.30(+0.86%) |
Dec 17, 2004 | 34.93 | 34.99 | 34.80 | 34.98 | 9,877 | +0.06(+0.17%) |
Dec 16, 2004 | 35.13 | 35.13 | 34.81 | 34.92 | 16,611 | -0.33(-0.95%) |
Dec 15, 2004 | 35.09 | 35.25 | 34.83 | 35.25 | 3,591 | +0.40(+1.15%) |
Dec 14, 2004 | 34.85 | 34.96 | 34.69 | 34.85 | 18,706 | +0.20(+0.58%) |
Dec 13, 2004 | 34.48 | 34.67 | 34.47 | 34.65 | 3,891 | +0.41(+1.21%) |
Dec 10, 2004 | 34.41 | 34.58 | 34.12 | 34.24 | 11,224 | -0.15(-0.45%) |
Dec 09, 2004 | 34.21 | 34.39 | 34.00 | 34.39 | 10,775 | +0.31(+0.90%) |
Dec 08, 2004 | 33.54 | 34.20 | 33.41 | 34.08 | 12,870 | +0.08(+0.24%) |
Dec 07, 2004 | 34.58 | 34.58 | 33.91 | 34.00 | 7,632 | -0.55(-1.59%) |
Dec 06, 2004 | 34.79 | 34.79 | 34.49 | 34.55 | 10,176 | -0.15(-0.42%) |
Dec 03, 2004 | 34.39 | 34.75 | 34.33 | 34.70 | 2,544 | +0.31(+0.91%) |
Dec 02, 2004 | 34.89 | 34.89 | 34.10 | 34.39 | 24,992 | -0.96(-2.72%) |
Dec 01, 2004 | 36.18 | 36.18 | 35.27 | 35.35 | 7,931 | -0.83(-2.29%) |
Nov 30, 2004 | 36.26 | 36.26 | 36.14 | 36.18 | 6,435 | +0.09(+0.24%) |
Nov 29, 2004 | 36.48 | 36.48 | 35.77 | 36.09 | 23,944 | -0.26(-0.72%) |
Nov 26, 2004 | 36.24 | 36.48 | 36.24 | 36.35 | 11,523 | +0.27(+0.76%) |
Nov 24, 2004 | 35.88 | 36.08 | 35.66 | 36.08 | 7,782 | +0.35(+0.99%) |
Nov 23, 2004 | 35.68 | 35.94 | 35.68 | 35.72 | 5,537 | +0.25(+0.70%) |
Nov 22, 2004 | 35.09 | 35.47 | 35.04 | 35.47 | 64,052 | +0.53(+1.51%) |
Nov 19, 2004 | 34.58 | 35.01 | 34.58 | 34.95 | 13,020 | +0.37(+1.06%) |
Nov 18, 2004 | 34.33 | 34.58 | 34.33 | 34.58 | 5,686 | +0.30(+0.88%) |
Nov 17, 2004 | 34.11 | 34.37 | 33.98 | 34.28 | 6,285 | +0.37(+1.08%) |
Nov 16, 2004 | 33.88 | 34.08 | 33.88 | 33.91 | 4,788 | +0.10(+0.30%) |
Nov 15, 2004 | 34.61 | 34.61 | 33.68 | 33.81 | 8,530 | -0.80(-2.32%) |
Nov 12, 2004 | 34.09 | 34.63 | 34.09 | 34.61 | 21,400 | +0.64(+1.89%) |
Nov 11, 2004 | 33.92 | 33.97 | 33.83 | 33.97 | 2,693 | -0.01(-0.02%) |
Nov 10, 2004 | 33.56 | 34.02 | 33.34 | 33.98 | 10,176 | +0.40(+1.19%) |
Nov 09, 2004 | 33.72 | 33.74 | 33.50 | 33.58 | 47,440 | -0.16(-0.48%) |
Nov 08, 2004 | 34.18 | 34.28 | 33.66 | 33.74 | 17,659 | -0.60(-1.75%) |
Nov 05, 2004 | 34.35 | 34.37 | 34.15 | 34.34 | 20,353 | +0.12(+0.35%) |
Nov 04, 2004 | 34.09 | 34.22 | 34.02 | 34.22 | 5,986 | +0.51(+1.51%) |
Nov 03, 2004 | 33.68 | 33.82 | 33.29 | 33.71 | 16,611 | +0.75(+2.27%) |
Nov 02, 2004 | 33.24 | 33.42 | 32.96 | 32.96 | 15,564 | -0.53(-1.58%) |
Nov 01, 2004 | 33.88 | 33.88 | 33.36 | 33.49 | 15,564 | -0.15(-0.46%) |
Oct 29, 2004 | 33.40 | 33.64 | 33.31 | 33.64 | 54,624 | +0.41(+1.23%) |
Oct 28, 2004 | 33.43 | 33.80 | 33.12 | 33.24 | 2,843 | -0.60(-1.78%) |
Oct 27, 2004 | 34.62 | 34.62 | 33.70 | 33.84 | 51,481 | -0.63(-1.82%) |
Oct 26, 2004 | 34.25 | 34.47 | 34.23 | 34.47 | 1,945 | +0.39(+1.14%) |
Oct 25, 2004 | 34.16 | 34.20 | 34.02 | 34.08 | 17,509 | -0.15(-0.45%) |
Oct 22, 2004 | 34.15 | 34.49 | 34.15 | 34.23 | 5,686 | +0.00(+0.00%) |
Oct 21, 2004 | 34.13 | 34.27 | 33.98 | 34.23 | 21,101 | +0.34(+1.01%) |
Oct 20, 2004 | 33.40 | 33.89 | 33.40 | 33.89 | 15,863 | +0.65(+1.97%) |
Oct 19, 2004 | 33.21 | 33.29 | 33.21 | 33.24 | 598 | -0.16(-0.48%) |
Oct 18, 2004 | 33.83 | 33.83 | 33.38 | 33.40 | 2,993 | -0.33(-0.97%) |
Oct 15, 2004 | 34.07 | 34.07 | 33.64 | 33.72 | 51,780 | +0.05(+0.14%) |
Oct 14, 2004 | 33.85 | 33.85 | 33.68 | 33.68 | 5,237 | +0.31(+0.94%) |
Oct 13, 2004 | 33.64 | 33.64 | 33.08 | 33.36 | 56,420 | -0.85(-2.48%) |
Oct 12, 2004 | 34.65 | 34.65 | 34.18 | 34.21 | 1,496 | -0.33(-0.97%) |
Oct 11, 2004 | 34.91 | 34.91 | 34.35 | 34.55 | 15,264 | -0.35(-1.00%) |
Oct 08, 2004 | 35.05 | 35.05 | 34.67 | 34.89 | 9,877 | +0.09(+0.25%) |
Oct 07, 2004 | 35.45 | 35.50 | 34.78 | 34.81 | 24,693 | -0.33(-0.93%) |
Oct 06, 2004 | 34.76 | 35.13 | 34.73 | 35.13 | 21,550 | +0.66(+1.92%) |
Oct 05, 2004 | 34.42 | 34.58 | 34.42 | 34.47 | 12,870 | +0.31(+0.92%) |
Oct 04, 2004 | 34.15 | 34.24 | 34.08 | 34.16 | 10,176 | +0.03(+0.10%) |
Oct 01, 2004 | 33.71 | 34.14 | 33.71 | 34.12 | 10,026 | +0.43(+1.29%) |
Sep 30, 2004 | 33.70 | 33.70 | 33.58 | 33.69 | 6,734 | +0.30(+0.90%) |