Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 37.94 | 37.97 | 37.67 | 37.84 | 1,604,175 | -0.12(-0.31%) |
May 27, 2005 | 37.90 | 38.26 | 37.60 | 37.96 | 850,818 | +0.11(+0.29%) |
May 26, 2005 | 38.27 | 38.50 | 37.56 | 37.85 | 1,911,897 | -0.05(-0.14%) |
May 25, 2005 | 37.96 | 37.98 | 37.76 | 37.90 | 933,076 | -0.05(-0.14%) |
May 24, 2005 | 37.94 | 38.03 | 37.65 | 37.95 | 1,500,741 | +0.01(+0.04%) |
May 23, 2005 | 37.62 | 38.29 | 37.57 | 37.94 | 1,624,943 | +0.30(+0.80%) |
May 20, 2005 | 36.98 | 37.65 | 36.59 | 37.64 | 1,497,890 | +0.72(+1.96%) |
May 19, 2005 | 37.11 | 37.37 | 36.65 | 36.92 | 1,088,634 | -0.17(-0.46%) |
May 18, 2005 | 36.06 | 37.20 | 36.03 | 37.09 | 1,645,033 | +1.21(+3.37%) |
May 17, 2005 | 35.74 | 35.94 | 35.23 | 35.88 | 1,130,442 | +0.02(+0.06%) |
May 16, 2005 | 35.27 | 35.96 | 35.14 | 35.86 | 1,350,612 | +0.57(+1.61%) |
May 13, 2005 | 35.16 | 35.59 | 34.99 | 35.29 | 2,135,325 | +0.13(+0.38%) |
May 12, 2005 | 35.78 | 35.93 | 35.07 | 35.16 | 1,816,744 | -0.61(-1.71%) |
May 11, 2005 | 35.94 | 36.17 | 35.52 | 35.77 | 1,881,220 | -0.08(-0.23%) |
May 10, 2005 | 36.63 | 36.63 | 35.74 | 35.85 | 2,102,748 | -0.78(-2.13%) |
May 09, 2005 | 35.87 | 36.82 | 35.58 | 36.63 | 1,883,935 | +0.83(+2.30%) |
May 06, 2005 | 35.47 | 36.07 | 35.46 | 35.80 | 2,498,566 | +0.51(+1.44%) |
May 05, 2005 | 35.55 | 35.67 | 35.18 | 35.30 | 1,963,343 | -0.09(-0.25%) |
May 04, 2005 | 34.48 | 35.51 | 34.48 | 35.38 | 2,266,857 | +0.91(+2.65%) |
May 03, 2005 | 34.95 | 35.46 | 34.26 | 34.47 | 3,365,944 | -0.54(-1.54%) |
May 02, 2005 | 34.22 | 35.08 | 34.07 | 35.01 | 1,779,958 | +0.95(+2.79%) |
Apr 29, 2005 | 34.48 | 34.48 | 33.74 | 34.06 | 2,758,779 | +0.39(+1.16%) |
Apr 28, 2005 | 34.15 | 34.25 | 33.51 | 33.67 | 3,652,220 | -0.41(-1.21%) |
Apr 27, 2005 | 35.91 | 36.02 | 33.88 | 34.08 | 5,491,361 | -1.28(-3.62%) |
Apr 26, 2005 | 39.05 | 39.05 | 34.04 | 35.36 | 11,019,101 | -6.17(-14.86%) |
Apr 25, 2005 | 40.78 | 41.61 | 40.60 | 41.54 | 2,233,194 | +1.24(+3.07%) |
Apr 22, 2005 | 40.73 | 40.89 | 39.69 | 40.30 | 1,188,946 | -0.43(-1.07%) |
Apr 21, 2005 | 39.87 | 40.95 | 39.86 | 40.73 | 1,349,934 | +1.24(+3.13%) |
Apr 20, 2005 | 40.11 | 40.36 | 39.41 | 39.49 | 1,195,326 | -0.36(-0.91%) |
Apr 19, 2005 | 39.19 | 40.11 | 39.16 | 39.86 | 2,047,909 | +0.80(+2.04%) |
Apr 18, 2005 | 38.02 | 39.24 | 37.76 | 39.06 | 2,392,960 | +1.13(+2.99%) |
Apr 15, 2005 | 39.75 | 39.79 | 37.70 | 37.93 | 3,295,088 | -1.82(-4.58%) |
Apr 14, 2005 | 41.34 | 41.37 | 39.32 | 39.75 | 2,911,079 | -1.60(-3.87%) |
Apr 13, 2005 | 42.55 | 42.56 | 41.22 | 41.34 | 988,322 | -1.06(-2.50%) |
Apr 12, 2005 | 41.50 | 42.56 | 41.06 | 42.40 | 1,628,201 | +0.97(+2.35%) |
Apr 11, 2005 | 42.43 | 42.66 | 41.42 | 41.43 | 1,489,610 | -1.00(-2.36%) |
Apr 08, 2005 | 42.80 | 43.02 | 42.40 | 42.43 | 856,655 | -0.39(-0.91%) |
Apr 07, 2005 | 42.18 | 42.88 | 42.09 | 42.82 | 1,198,991 | +0.79(+1.88%) |
Apr 06, 2005 | 41.68 | 42.48 | 41.54 | 42.04 | 1,818,237 | +0.72(+1.75%) |
Apr 05, 2005 | 41.62 | 41.93 | 41.25 | 41.31 | 1,768,827 | -0.09(-0.21%) |
Apr 04, 2005 | 41.70 | 41.91 | 41.07 | 41.40 | 1,543,635 | -0.27(-0.64%) |
Apr 01, 2005 | 41.91 | 42.51 | 41.56 | 41.67 | 1,364,186 | -0.06(-0.14%) |
Mar 31, 2005 | 41.62 | 41.93 | 41.42 | 41.73 | 2,310,023 | +0.32(+0.78%) |
Mar 30, 2005 | 42.52 | 42.55 | 41.33 | 41.40 | 3,821,216 | -1.10(-2.60%) |
Mar 29, 2005 | 43.61 | 43.97 | 42.51 | 42.51 | 1,371,381 | -1.08(-2.47%) |
Mar 28, 2005 | 43.33 | 43.83 | 43.01 | 43.58 | 1,735,843 | +0.26(+0.60%) |
Mar 24, 2005 | 42.57 | 43.52 | 42.46 | 43.33 | 971,083 | +0.83(+1.94%) |
Mar 23, 2005 | 42.66 | 43.02 | 42.42 | 42.50 | 1,738,150 | -0.71(-1.65%) |
Mar 22, 2005 | 43.90 | 44.45 | 43.19 | 43.22 | 1,049,405 | -0.87(-1.97%) |
Mar 21, 2005 | 43.83 | 44.53 | 43.69 | 44.08 | 1,849,593 | +0.21(+0.47%) |
Mar 18, 2005 | 43.25 | 44.03 | 43.02 | 43.88 | 2,717,786 | +0.63(+1.47%) |
Mar 17, 2005 | 42.87 | 43.41 | 42.68 | 43.24 | 1,117,818 | +0.38(+0.88%) |
Mar 16, 2005 | 42.73 | 43.21 | 42.71 | 42.87 | 1,633,902 | +0.13(+0.31%) |
Mar 15, 2005 | 43.54 | 43.69 | 42.72 | 42.74 | 2,700,140 | -0.86(-1.98%) |
Mar 14, 2005 | 42.99 | 43.70 | 42.66 | 43.60 | 1,719,961 | +0.91(+2.14%) |
Mar 11, 2005 | 42.30 | 43.44 | 42.23 | 42.68 | 1,705,980 | +0.54(+1.28%) |
Mar 10, 2005 | 44.13 | 44.14 | 41.78 | 42.15 | 4,619,367 | -2.03(-4.59%) |
Mar 09, 2005 | 44.50 | 45.31 | 44.17 | 44.17 | 2,996,460 | -0.86(-1.91%) |
Mar 08, 2005 | 45.53 | 45.66 | 44.87 | 45.03 | 1,083,476 | -0.56(-1.23%) |
Mar 07, 2005 | 45.75 | 46.63 | 45.39 | 45.59 | 2,396,625 | -0.15(-0.34%) |
Mar 04, 2005 | 44.09 | 45.83 | 43.89 | 45.75 | 2,185,685 | +1.74(+3.95%) |
Mar 03, 2005 | 44.39 | 44.84 | 43.69 | 44.01 | 1,572,547 | -0.38(-0.86%) |
Mar 02, 2005 | 44.50 | 44.94 | 43.72 | 44.39 | 2,394,453 | -0.15(-0.33%) |