Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 41.90 | 42.87 | 41.53 | 42.57 | 19,117 | +1.31(+3.16%) |
May 27, 2005 | 41.87 | 41.93 | 41.14 | 41.27 | 7,165 | +0.02(+0.06%) |
May 26, 2005 | 40.92 | 41.35 | 40.51 | 41.24 | 19,176 | +0.59(+1.44%) |
May 25, 2005 | 40.92 | 41.17 | 40.33 | 40.65 | 23,055 | +0.03(+0.08%) |
May 24, 2005 | 40.92 | 41.12 | 40.46 | 40.62 | 27,345 | +0.26(+0.66%) |
May 23, 2005 | 41.56 | 41.56 | 39.84 | 40.36 | 39,809 | -0.40(-0.97%) |
May 20, 2005 | 40.84 | 40.91 | 39.96 | 40.75 | 9,590 | +0.67(+1.67%) |
May 19, 2005 | 40.90 | 40.91 | 39.88 | 40.08 | 10,721 | -0.34(-0.84%) |
May 18, 2005 | 40.29 | 40.72 | 39.70 | 40.42 | 14,882 | +0.41(+1.01%) |
May 17, 2005 | 40.79 | 40.79 | 39.56 | 40.02 | 21,541 | -0.12(-0.29%) |
May 16, 2005 | 39.65 | 40.50 | 39.65 | 40.13 | 18,890 | +0.81(+2.06%) |
May 13, 2005 | 39.35 | 39.67 | 39.30 | 39.32 | 9,200 | -0.73(-1.82%) |
May 12, 2005 | 40.62 | 40.65 | 40.05 | 40.05 | 20,535 | -0.39(-0.96%) |
May 11, 2005 | 40.45 | 40.65 | 40.20 | 40.44 | 10,417 | -0.22(-0.55%) |
May 10, 2005 | 40.67 | 40.84 | 40.30 | 40.66 | 7,665 | -0.01(-0.02%) |
May 09, 2005 | 41.12 | 41.12 | 39.99 | 40.67 | 16,291 | -0.45(-1.09%) |
May 06, 2005 | 40.78 | 41.28 | 40.45 | 41.12 | 5,565 | +0.53(+1.30%) |
May 05, 2005 | 41.01 | 41.44 | 40.13 | 40.59 | 55,762 | -0.79(-1.90%) |
May 04, 2005 | 40.91 | 41.92 | 40.75 | 41.37 | 38,209 | +0.14(+0.34%) |
May 03, 2005 | 41.16 | 41.30 | 40.57 | 41.23 | 18,096 | -0.03(-0.08%) |
May 02, 2005 | 41.44 | 41.86 | 40.69 | 41.27 | 31,039 | -0.55(-1.32%) |
Apr 29, 2005 | 39.05 | 41.89 | 38.84 | 41.82 | 59,235 | +2.82(+7.23%) |
Apr 28, 2005 | 39.66 | 39.79 | 38.98 | 39.00 | 16,791 | -0.07(-0.19%) |
Apr 27, 2005 | 39.26 | 39.81 | 38.84 | 39.08 | 21,626 | +0.00(+0.00%) |
Apr 26, 2005 | 39.17 | 39.76 | 38.87 | 39.08 | 18,406 | +0.15(+0.38%) |
Apr 25, 2005 | 39.42 | 39.87 | 38.57 | 38.93 | 41,948 | -0.42(-1.07%) |
Apr 22, 2005 | 40.40 | 40.40 | 39.29 | 39.35 | 45,445 | -0.54(-1.35%) |
Apr 21, 2005 | 40.36 | 40.36 | 39.63 | 39.89 | 38,732 | +0.26(+0.65%) |
Apr 20, 2005 | 41.33 | 41.60 | 39.31 | 39.63 | 32,425 | -1.70(-4.10%) |
Apr 19, 2005 | 41.16 | 41.74 | 40.70 | 41.32 | 26,318 | +0.50(+1.21%) |
Apr 18, 2005 | 41.32 | 41.32 | 39.75 | 40.83 | 59,276 | -0.51(-1.24%) |
Apr 15, 2005 | 42.34 | 43.02 | 41.34 | 41.34 | 20,842 | -1.72(-3.99%) |
Apr 14, 2005 | 42.72 | 43.58 | 41.75 | 43.06 | 16,276 | +0.88(+2.08%) |
Apr 13, 2005 | 43.52 | 43.52 | 42.15 | 42.18 | 26,014 | -1.02(-2.37%) |
Apr 12, 2005 | 42.56 | 43.80 | 42.25 | 43.21 | 10,488 | +0.26(+0.60%) |
Apr 11, 2005 | 42.76 | 43.08 | 42.55 | 42.95 | 10,160 | +0.17(+0.41%) |
Apr 08, 2005 | 42.86 | 43.06 | 42.55 | 42.78 | 4,374 | -0.69(-1.60%) |
Apr 07, 2005 | 43.45 | 44.12 | 43.22 | 43.47 | 10,018 | -0.26(-0.59%) |
Apr 06, 2005 | 44.79 | 45.18 | 43.70 | 43.73 | 15,349 | -0.52(-1.18%) |
Apr 05, 2005 | 43.79 | 44.93 | 43.79 | 44.25 | 8,675 | -0.15(-0.34%) |
Apr 04, 2005 | 43.05 | 44.52 | 43.03 | 44.40 | 15,856 | +1.26(+2.93%) |
Apr 01, 2005 | 43.39 | 43.51 | 42.98 | 43.13 | 14,011 | -0.42(-0.97%) |
Mar 31, 2005 | 42.89 | 43.62 | 42.84 | 43.55 | 28,602 | +0.63(+1.46%) |
Mar 30, 2005 | 42.56 | 42.93 | 41.32 | 42.93 | 56,054 | +0.72(+1.70%) |
Mar 29, 2005 | 42.55 | 42.72 | 41.99 | 42.21 | 41,192 | -0.03(-0.08%) |
Mar 28, 2005 | 43.72 | 44.22 | 42.14 | 42.24 | 142,985 | +0.29(+0.69%) |
Mar 24, 2005 | 42.15 | 42.59 | 41.95 | 41.95 | 19,077 | -0.07(-0.16%) |
Mar 23, 2005 | 42.55 | 42.75 | 41.88 | 42.02 | 23,167 | +0.10(+0.24%) |
Mar 22, 2005 | 42.03 | 42.46 | 41.92 | 41.92 | 20,890 | +0.08(+0.20%) |
Mar 21, 2005 | 42.15 | 42.40 | 41.84 | 41.84 | 28,625 | -0.11(-0.26%) |
Mar 18, 2005 | 42.56 | 42.56 | 41.94 | 41.94 | 34,173 | -0.68(-1.59%) |
Mar 17, 2005 | 42.27 | 42.62 | 42.15 | 42.62 | 18,724 | -0.14(-0.33%) |
Mar 16, 2005 | 43.72 | 43.72 | 42.30 | 42.76 | 41,695 | -1.04(-2.38%) |
Mar 15, 2005 | 43.45 | 43.98 | 43.45 | 43.80 | 21,284 | +0.11(+0.25%) |
Mar 14, 2005 | 44.95 | 44.95 | 43.60 | 43.70 | 20,362 | -1.55(-3.43%) |
Mar 11, 2005 | 45.21 | 45.42 | 45.09 | 45.25 | 3,260 | -0.12(-0.26%) |
Mar 10, 2005 | 45.54 | 46.07 | 45.04 | 45.36 | 17,467 | +0.32(+0.72%) |
Mar 09, 2005 | 45.87 | 46.12 | 45.04 | 45.04 | 13,360 | -0.83(-1.80%) |
Mar 08, 2005 | 45.87 | 46.39 | 45.87 | 45.87 | 7,118 | -0.26(-0.57%) |
Mar 07, 2005 | 45.88 | 46.35 | 45.76 | 46.13 | 13,082 | +0.00(+0.00%) |
Mar 04, 2005 | 46.24 | 46.97 | 45.91 | 46.13 | 9,303 | +0.01(+0.02%) |
Mar 03, 2005 | 46.28 | 46.41 | 45.66 | 46.12 | 14,234 | -0.11(-0.24%) |
Mar 02, 2005 | 47.94 | 47.94 | 45.67 | 46.23 | 53,856 | -2.14(-4.42%) |