Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 38.73 | 38.73 | 37.93 | 38.21 | 865,765 | -0.52(-1.35%) |
May 27, 2005 | 38.89 | 38.95 | 38.53 | 38.73 | 259,578 | -0.24(-0.62%) |
May 26, 2005 | 38.81 | 39.12 | 38.80 | 38.97 | 361,707 | +0.25(+0.66%) |
May 25, 2005 | 39.47 | 39.47 | 38.62 | 38.72 | 641,465 | -0.71(-1.79%) |
May 24, 2005 | 39.40 | 39.51 | 39.12 | 39.43 | 546,885 | +0.06(+0.15%) |
May 23, 2005 | 39.42 | 39.58 | 39.18 | 39.37 | 526,157 | -0.05(-0.13%) |
May 20, 2005 | 39.61 | 39.61 | 39.18 | 39.42 | 456,424 | +0.00(+0.00%) |
May 19, 2005 | 39.56 | 39.56 | 39.16 | 39.42 | 537,825 | -0.01(-0.02%) |
May 18, 2005 | 38.27 | 39.43 | 38.25 | 39.43 | 713,120 | +1.22(+3.20%) |
May 17, 2005 | 37.95 | 38.25 | 37.81 | 38.20 | 559,377 | -0.21(-0.55%) |
May 16, 2005 | 37.92 | 38.50 | 37.77 | 38.41 | 501,586 | +0.60(+1.60%) |
May 13, 2005 | 38.03 | 38.09 | 37.60 | 37.81 | 544,826 | -0.10(-0.27%) |
May 12, 2005 | 38.96 | 38.96 | 37.84 | 37.91 | 662,742 | -0.84(-2.16%) |
May 11, 2005 | 39.12 | 39.17 | 38.18 | 38.75 | 527,667 | -0.26(-0.67%) |
May 10, 2005 | 38.97 | 39.33 | 38.50 | 39.01 | 1,084,848 | +0.03(+0.07%) |
May 09, 2005 | 38.79 | 39.03 | 38.51 | 38.98 | 647,230 | +0.37(+0.96%) |
May 06, 2005 | 38.68 | 38.97 | 38.44 | 38.61 | 658,486 | +0.12(+0.30%) |
May 05, 2005 | 38.76 | 38.77 | 38.17 | 38.49 | 733,436 | -0.34(-0.86%) |
May 04, 2005 | 38.61 | 38.94 | 38.54 | 38.83 | 731,789 | +0.36(+0.93%) |
May 03, 2005 | 38.03 | 38.68 | 38.03 | 38.47 | 1,276,478 | +0.23(+0.61%) |
May 02, 2005 | 38.06 | 38.25 | 37.63 | 38.24 | 689,372 | +0.10(+0.27%) |
Apr 29, 2005 | 37.50 | 38.18 | 37.34 | 38.14 | 912,711 | +0.73(+1.95%) |
Apr 28, 2005 | 38.03 | 38.06 | 37.15 | 37.41 | 1,129,873 | -0.44(-1.15%) |
Apr 27, 2005 | 37.60 | 38.24 | 37.11 | 37.84 | 971,737 | +0.25(+0.66%) |
Apr 26, 2005 | 36.72 | 38.34 | 36.13 | 37.60 | 1,465,499 | -0.63(-1.64%) |
Apr 25, 2005 | 37.93 | 38.29 | 37.81 | 38.22 | 840,507 | +0.25(+0.67%) |
Apr 22, 2005 | 37.95 | 38.39 | 37.74 | 37.97 | 1,347,584 | -0.55(-1.44%) |
Apr 21, 2005 | 38.68 | 38.74 | 38.29 | 38.52 | 787,520 | +0.02(+0.06%) |
Apr 20, 2005 | 39.08 | 39.19 | 38.30 | 38.50 | 1,087,319 | -0.55(-1.40%) |
Apr 19, 2005 | 39.03 | 39.17 | 38.76 | 39.05 | 1,074,416 | +0.04(+0.11%) |
Apr 18, 2005 | 38.62 | 39.11 | 38.35 | 39.00 | 2,010,875 | +0.39(+1.00%) |
Apr 15, 2005 | 38.61 | 40.07 | 37.34 | 38.62 | 5,107,561 | -5.00(-11.47%) |
Apr 14, 2005 | 43.79 | 43.99 | 43.48 | 43.62 | 575,026 | -0.17(-0.38%) |
Apr 13, 2005 | 44.47 | 44.47 | 43.72 | 43.79 | 451,070 | -0.91(-2.04%) |
Apr 12, 2005 | 44.66 | 44.80 | 44.01 | 44.70 | 453,816 | +0.09(+0.21%) |
Apr 11, 2005 | 45.05 | 45.05 | 44.36 | 44.61 | 237,066 | +0.04(+0.10%) |
Apr 08, 2005 | 44.77 | 44.83 | 44.40 | 44.56 | 460,268 | -0.22(-0.49%) |
Apr 07, 2005 | 44.66 | 44.87 | 44.37 | 44.78 | 441,050 | +0.02(+0.05%) |
Apr 06, 2005 | 44.60 | 44.93 | 44.46 | 44.76 | 305,015 | +0.17(+0.38%) |
Apr 05, 2005 | 44.79 | 44.79 | 44.40 | 44.59 | 490,879 | -0.20(-0.44%) |
Apr 04, 2005 | 45.09 | 45.09 | 44.41 | 44.79 | 495,271 | -0.31(-0.69%) |
Apr 01, 2005 | 45.19 | 45.53 | 44.87 | 45.10 | 763,086 | -0.01(-0.03%) |
Mar 31, 2005 | 44.58 | 45.13 | 44.58 | 45.12 | 486,761 | +0.65(+1.46%) |
Mar 30, 2005 | 44.22 | 44.56 | 44.15 | 44.47 | 822,524 | +0.31(+0.69%) |
Mar 29, 2005 | 44.37 | 44.80 | 44.10 | 44.16 | 831,584 | -0.50(-1.11%) |
Mar 28, 2005 | 44.31 | 44.88 | 44.26 | 44.66 | 488,820 | +0.60(+1.36%) |
Mar 24, 2005 | 44.47 | 44.49 | 44.01 | 44.06 | 740,986 | -0.20(-0.44%) |
Mar 23, 2005 | 44.55 | 44.84 | 44.23 | 44.26 | 774,068 | -0.28(-0.64%) |
Mar 22, 2005 | 45.13 | 45.33 | 44.53 | 44.54 | 531,511 | -0.48(-1.07%) |
Mar 21, 2005 | 45.06 | 45.44 | 45.02 | 45.02 | 723,690 | -0.33(-0.72%) |
Mar 18, 2005 | 44.62 | 45.46 | 44.62 | 45.35 | 1,458,224 | +0.82(+1.85%) |
Mar 17, 2005 | 44.11 | 44.62 | 43.94 | 44.53 | 654,093 | +0.49(+1.11%) |
Mar 16, 2005 | 44.73 | 44.79 | 43.78 | 44.04 | 485,937 | -0.71(-1.60%) |
Mar 15, 2005 | 45.39 | 45.43 | 44.62 | 44.75 | 569,947 | -0.53(-1.17%) |
Mar 14, 2005 | 45.66 | 46.32 | 44.89 | 45.28 | 1,046,275 | -0.27(-0.59%) |
Mar 11, 2005 | 45.17 | 46.08 | 45.13 | 45.55 | 1,026,508 | +0.51(+1.13%) |
Mar 10, 2005 | 44.40 | 45.06 | 44.12 | 45.04 | 1,258,496 | +1.88(+4.35%) |
Mar 09, 2005 | 43.28 | 43.61 | 43.05 | 43.16 | 372,552 | -0.06(-0.13%) |
Mar 08, 2005 | 43.56 | 43.61 | 43.14 | 43.22 | 287,307 | -0.58(-1.31%) |
Mar 07, 2005 | 44.04 | 44.22 | 43.67 | 43.80 | 313,114 | -0.36(-0.81%) |
Mar 04, 2005 | 43.75 | 44.21 | 43.29 | 44.15 | 386,416 | +0.71(+1.64%) |
Mar 03, 2005 | 43.45 | 43.65 | 43.07 | 43.44 | 305,152 | +0.04(+0.08%) |
Mar 02, 2005 | 43.78 | 43.85 | 43.34 | 43.40 | 316,408 | -0.45(-1.03%) |