Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 43.17 | 43.31 | 42.92 | 42.95 | 3,820,531 | -0.46(-1.07%) |
May 27, 2005 | 43.40 | 43.44 | 43.16 | 43.41 | 3,290,880 | -0.09(-0.21%) |
May 26, 2005 | 43.36 | 43.68 | 43.32 | 43.50 | 3,732,726 | +0.23(+0.53%) |
May 25, 2005 | 43.42 | 43.59 | 43.16 | 43.27 | 3,750,041 | -0.35(-0.80%) |
May 24, 2005 | 43.89 | 43.96 | 43.45 | 43.62 | 6,386,504 | -0.32(-0.72%) |
May 23, 2005 | 43.83 | 44.24 | 43.57 | 43.94 | 2,678,215 | +0.01(+0.02%) |
May 20, 2005 | 43.81 | 44.01 | 43.73 | 43.93 | 3,287,196 | -0.12(-0.28%) |
May 19, 2005 | 43.65 | 44.12 | 43.40 | 44.05 | 3,012,485 | +0.25(+0.58%) |
May 18, 2005 | 43.17 | 43.88 | 43.17 | 43.80 | 3,569,644 | +0.51(+1.19%) |
May 17, 2005 | 42.52 | 43.29 | 42.52 | 43.29 | 4,986,793 | +0.49(+1.14%) |
May 16, 2005 | 42.73 | 42.96 | 42.55 | 42.80 | 3,233,777 | +0.30(+0.71%) |
May 13, 2005 | 43.20 | 43.22 | 42.07 | 42.50 | 4,362,584 | -0.68(-1.57%) |
May 12, 2005 | 43.24 | 43.63 | 43.13 | 43.17 | 3,656,957 | -0.07(-0.15%) |
May 11, 2005 | 42.60 | 43.28 | 42.52 | 43.24 | 5,884,239 | +0.61(+1.43%) |
May 10, 2005 | 42.59 | 42.95 | 42.44 | 42.63 | 3,592,608 | -0.23(-0.53%) |
May 09, 2005 | 42.62 | 42.98 | 42.48 | 42.86 | 3,085,308 | +0.08(+0.19%) |
May 06, 2005 | 42.61 | 43.11 | 42.60 | 42.78 | 2,654,268 | +0.09(+0.21%) |
May 05, 2005 | 43.04 | 43.04 | 42.38 | 42.69 | 2,138,249 | -0.35(-0.81%) |
May 04, 2005 | 42.48 | 43.04 | 42.38 | 43.04 | 3,709,148 | +0.43(+1.01%) |
May 03, 2005 | 42.55 | 42.72 | 42.29 | 42.60 | 3,592,485 | +0.06(+0.13%) |
May 02, 2005 | 42.05 | 42.68 | 41.88 | 42.55 | 4,206,624 | +0.50(+1.18%) |
Apr 29, 2005 | 42.22 | 42.42 | 41.33 | 42.05 | 7,534,837 | +0.03(+0.08%) |
Apr 28, 2005 | 42.06 | 43.24 | 41.86 | 42.02 | 6,672,390 | +0.37(+0.90%) |
Apr 27, 2005 | 41.53 | 41.93 | 41.00 | 41.64 | 3,913,615 | -0.02(-0.06%) |
Apr 26, 2005 | 41.90 | 42.08 | 41.67 | 41.67 | 2,868,806 | -0.39(-0.93%) |
Apr 25, 2005 | 42.18 | 42.30 | 41.69 | 42.06 | 3,286,582 | +0.08(+0.19%) |
Apr 22, 2005 | 42.08 | 42.26 | 41.64 | 41.98 | 3,390,474 | -0.30(-0.71%) |
Apr 21, 2005 | 42.10 | 42.30 | 41.64 | 42.28 | 3,284,372 | +0.63(+1.51%) |
Apr 20, 2005 | 42.06 | 42.30 | 41.53 | 41.65 | 3,366,527 | -0.56(-1.33%) |
Apr 19, 2005 | 42.27 | 42.38 | 41.99 | 42.21 | 4,498,159 | -0.17(-0.40%) |
Apr 18, 2005 | 42.59 | 42.71 | 42.02 | 42.38 | 4,066,505 | -0.24(-0.57%) |
Apr 15, 2005 | 42.63 | 43.13 | 42.43 | 42.63 | 4,364,181 | -0.07(-0.15%) |
Apr 14, 2005 | 42.79 | 43.18 | 42.66 | 42.69 | 3,962,491 | -0.17(-0.40%) |
Apr 13, 2005 | 42.91 | 43.19 | 42.58 | 42.87 | 2,936,839 | -0.24(-0.57%) |
Apr 12, 2005 | 42.81 | 43.28 | 42.68 | 43.11 | 3,927,369 | +0.14(+0.32%) |
Apr 11, 2005 | 42.59 | 43.39 | 42.55 | 42.97 | 5,178,243 | +0.50(+1.19%) |
Apr 08, 2005 | 42.59 | 42.68 | 42.38 | 42.47 | 3,033,608 | -0.27(-0.63%) |
Apr 07, 2005 | 41.94 | 42.74 | 41.93 | 42.73 | 5,413,411 | +0.83(+1.98%) |
Apr 06, 2005 | 41.83 | 41.90 | 41.62 | 41.90 | 3,101,149 | +0.12(+0.29%) |
Apr 05, 2005 | 41.72 | 41.95 | 41.65 | 41.78 | 2,952,312 | +0.02(+0.04%) |
Apr 04, 2005 | 40.73 | 41.86 | 40.73 | 41.77 | 4,859,569 | +1.03(+2.54%) |
Apr 01, 2005 | 41.16 | 41.46 | 40.56 | 40.73 | 3,279,705 | -0.37(-0.91%) |
Mar 31, 2005 | 41.29 | 41.32 | 40.89 | 41.11 | 2,791,194 | -0.19(-0.45%) |
Mar 30, 2005 | 40.19 | 41.48 | 40.19 | 41.29 | 4,729,397 | +1.16(+2.88%) |
Mar 29, 2005 | 40.27 | 40.61 | 40.06 | 40.14 | 6,069,794 | -0.50(-1.22%) |
Mar 28, 2005 | 40.63 | 40.96 | 40.44 | 40.63 | 4,205,887 | -0.16(-0.40%) |
Mar 24, 2005 | 40.98 | 41.29 | 40.76 | 40.80 | 2,559,096 | -0.18(-0.44%) |
Mar 23, 2005 | 40.46 | 41.18 | 40.46 | 40.98 | 4,757,519 | +0.59(+1.45%) |
Mar 22, 2005 | 40.82 | 40.95 | 40.31 | 40.39 | 3,075,852 | -0.59(-1.43%) |
Mar 21, 2005 | 41.38 | 41.60 | 40.76 | 40.98 | 2,716,038 | -0.51(-1.24%) |
Mar 18, 2005 | 41.01 | 41.51 | 40.88 | 41.49 | 6,013,551 | +0.48(+1.17%) |
Mar 17, 2005 | 40.96 | 41.20 | 40.79 | 41.01 | 2,991,977 | -0.04(-0.10%) |
Mar 16, 2005 | 41.00 | 41.38 | 40.84 | 41.05 | 3,582,661 | -0.02(-0.04%) |
Mar 15, 2005 | 41.29 | 41.49 | 41.07 | 41.07 | 3,216,339 | -0.22(-0.53%) |
Mar 14, 2005 | 40.99 | 41.29 | 40.77 | 41.29 | 2,474,730 | +0.51(+1.26%) |
Mar 11, 2005 | 41.12 | 41.38 | 40.77 | 40.77 | 2,585,990 | -0.51(-1.24%) |
Mar 10, 2005 | 40.93 | 41.69 | 40.92 | 41.29 | 3,415,771 | +0.34(+0.84%) |
Mar 09, 2005 | 41.12 | 41.39 | 40.90 | 40.94 | 3,137,008 | -0.41(-0.98%) |
Mar 08, 2005 | 41.60 | 41.60 | 41.25 | 41.35 | 2,855,911 | -0.18(-0.43%) |
Mar 07, 2005 | 41.63 | 41.75 | 41.49 | 41.53 | 3,417,122 | -0.08(-0.20%) |
Mar 04, 2005 | 41.69 | 41.86 | 41.55 | 41.61 | 3,253,794 | +0.24(+0.59%) |
Mar 03, 2005 | 41.53 | 41.71 | 41.34 | 41.37 | 4,255,500 | -0.07(-0.18%) |
Mar 02, 2005 | 41.20 | 41.64 | 41.19 | 41.44 | 4,658,294 | +0.03(+0.08%) |