Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 41.00 | 41.90 | 40.89 | 41.11 | 409,952 | +0.22(+0.54%) |
May 27, 2005 | 39.99 | 41.48 | 39.61 | 40.89 | 323,680 | +1.07(+2.69%) |
May 26, 2005 | 39.92 | 40.36 | 39.44 | 39.82 | 502,605 | -0.22(-0.55%) |
May 25, 2005 | 40.24 | 41.10 | 40.00 | 40.04 | 331,161 | -0.28(-0.69%) |
May 24, 2005 | 40.86 | 40.88 | 40.04 | 40.32 | 288,500 | -0.30(-0.74%) |
May 23, 2005 | 40.17 | 41.46 | 40.01 | 40.62 | 328,438 | +0.61(+1.52%) |
May 20, 2005 | 39.53 | 40.46 | 39.40 | 40.01 | 260,676 | +0.49(+1.24%) |
May 19, 2005 | 40.20 | 40.76 | 39.05 | 39.52 | 810,232 | -1.29(-3.16%) |
May 18, 2005 | 40.11 | 41.73 | 40.00 | 40.81 | 834,900 | +0.81(+2.03%) |
May 17, 2005 | 38.50 | 40.40 | 38.50 | 40.00 | 851,791 | +1.32(+3.41%) |
May 16, 2005 | 37.83 | 38.69 | 37.58 | 38.68 | 437,615 | +0.93(+2.46%) |
May 13, 2005 | 37.57 | 38.01 | 37.16 | 37.75 | 811,593 | -0.02(-0.05%) |
May 12, 2005 | 39.00 | 40.20 | 37.50 | 37.77 | 572,765 | -0.82(-2.12%) |
May 11, 2005 | 36.32 | 38.65 | 36.32 | 38.59 | 701,337 | +2.13(+5.84%) |
May 10, 2005 | 36.92 | 36.92 | 35.87 | 36.46 | 233,053 | -0.46(-1.25%) |
May 09, 2005 | 36.85 | 36.92 | 35.72 | 36.92 | 496,390 | +0.23(+0.63%) |
May 06, 2005 | 37.38 | 37.38 | 36.10 | 36.69 | 428,337 | -0.31(-0.84%) |
May 05, 2005 | 36.73 | 37.75 | 36.65 | 37.00 | 384,456 | +0.36(+0.98%) |
May 04, 2005 | 37.74 | 37.74 | 36.32 | 36.64 | 566,341 | -0.76(-2.03%) |
May 03, 2005 | 37.20 | 38.09 | 36.89 | 37.40 | 424,619 | +0.30(+0.81%) |
May 02, 2005 | 36.30 | 37.65 | 36.25 | 37.10 | 693,213 | +1.03(+2.86%) |
Apr 29, 2005 | 36.25 | 36.58 | 34.30 | 36.07 | 682,987 | -0.20(-0.55%) |
Apr 28, 2005 | 34.58 | 37.10 | 34.58 | 36.27 | 1,113,101 | +1.69(+4.89%) |
Apr 27, 2005 | 35.23 | 36.71 | 33.28 | 34.58 | 3,063,908 | +2.90(+9.15%) |
Apr 26, 2005 | 32.20 | 32.35 | 31.53 | 31.68 | 170,550 | -0.52(-1.61%) |
Apr 25, 2005 | 32.08 | 32.97 | 31.23 | 32.20 | 656,683 | +0.35(+1.10%) |
Apr 22, 2005 | 32.27 | 32.58 | 31.26 | 31.85 | 100,747 | -0.38(-1.18%) |
Apr 21, 2005 | 31.68 | 32.35 | 31.22 | 32.23 | 136,112 | +0.88(+2.81%) |
Apr 20, 2005 | 33.00 | 33.14 | 31.16 | 31.35 | 264,553 | -1.06(-3.27%) |
Apr 19, 2005 | 31.03 | 32.49 | 31.00 | 32.41 | 592,341 | +1.41(+4.55%) |
Apr 18, 2005 | 30.50 | 32.06 | 30.40 | 31.00 | 515,626 | -0.11(-0.35%) |
Apr 15, 2005 | 30.71 | 31.24 | 30.70 | 31.11 | 346,154 | +0.41(+1.34%) |
Apr 14, 2005 | 30.99 | 31.48 | 30.37 | 30.70 | 564,222 | -0.31(-1.00%) |
Apr 13, 2005 | 31.59 | 31.95 | 31.00 | 31.01 | 102,401 | -0.66(-2.08%) |
Apr 12, 2005 | 31.28 | 31.95 | 31.00 | 31.67 | 142,321 | +0.08(+0.25%) |
Apr 11, 2005 | 31.35 | 32.00 | 30.93 | 31.59 | 242,384 | +0.39(+1.27%) |
Apr 08, 2005 | 31.79 | 31.92 | 30.94 | 31.20 | 206,346 | -0.68(-2.12%) |
Apr 07, 2005 | 31.73 | 32.41 | 31.52 | 31.87 | 261,005 | -0.04(-0.13%) |
Apr 06, 2005 | 31.19 | 32.27 | 31.00 | 31.91 | 476,498 | +0.66(+2.11%) |
Apr 05, 2005 | 30.15 | 32.09 | 30.15 | 31.25 | 705,952 | +1.02(+3.37%) |
Apr 04, 2005 | 29.97 | 30.44 | 29.75 | 30.23 | 381,961 | +0.41(+1.37%) |
Apr 01, 2005 | 29.60 | 30.48 | 29.21 | 29.82 | 569,705 | +0.18(+0.61%) |
Mar 31, 2005 | 27.37 | 30.83 | 27.36 | 29.64 | 2,032,158 | +2.28(+8.33%) |
Mar 30, 2005 | 26.75 | 27.56 | 26.75 | 27.36 | 138,121 | +0.55(+2.05%) |
Mar 29, 2005 | 27.22 | 27.58 | 26.76 | 26.81 | 139,611 | -0.46(-1.69%) |
Mar 28, 2005 | 27.26 | 27.45 | 27.11 | 27.27 | 160,859 | +0.21(+0.78%) |
Mar 24, 2005 | 27.56 | 27.69 | 26.83 | 27.06 | 197,307 | -0.24(-0.88%) |
Mar 23, 2005 | 27.86 | 28.01 | 27.30 | 27.30 | 233,299 | -0.72(-2.57%) |
Mar 22, 2005 | 27.75 | 28.18 | 27.67 | 28.02 | 435,533 | +0.29(+1.05%) |
Mar 21, 2005 | 27.50 | 27.77 | 27.18 | 27.73 | 175,525 | +0.36(+1.32%) |
Mar 18, 2005 | 27.33 | 27.51 | 26.53 | 27.37 | 361,461 | +0.12(+0.44%) |
Mar 17, 2005 | 26.78 | 27.36 | 26.75 | 27.25 | 254,511 | +0.63(+2.37%) |
Mar 16, 2005 | 26.71 | 27.21 | 26.30 | 26.62 | 328,195 | -0.13(-0.49%) |
Mar 15, 2005 | 27.00 | 27.13 | 26.14 | 26.75 | 207,093 | -0.28(-1.04%) |
Mar 14, 2005 | 26.61 | 27.78 | 26.61 | 27.03 | 150,785 | +0.19(+0.71%) |
Mar 11, 2005 | 27.22 | 27.22 | 26.60 | 26.84 | 175,747 | -0.24(-0.89%) |
Mar 10, 2005 | 26.90 | 27.49 | 26.65 | 27.08 | 193,394 | +0.35(+1.31%) |
Mar 09, 2005 | 27.42 | 27.59 | 26.60 | 26.73 | 328,675 | -0.77(-2.80%) |
Mar 08, 2005 | 27.50 | 27.92 | 27.43 | 27.50 | 263,178 | -0.16(-0.58%) |
Mar 07, 2005 | 27.84 | 28.20 | 27.48 | 27.66 | 216,246 | -0.38(-1.36%) |
Mar 04, 2005 | 27.11 | 28.18 | 26.91 | 28.04 | 338,754 | +1.12(+4.16%) |
Mar 03, 2005 | 26.68 | 27.15 | 26.34 | 26.92 | 249,126 | +0.42(+1.58%) |
Mar 02, 2005 | 26.75 | 26.95 | 26.50 | 26.50 | 136,394 | -0.45(-1.67%) |