Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 43.32 | 43.80 | 42.71 | 43.80 | 2,181,627 | +0.66(+1.52%) |
May 27, 2005 | 42.81 | 43.21 | 42.65 | 43.14 | 926,140 | +0.64(+1.51%) |
May 26, 2005 | 42.12 | 42.71 | 42.10 | 42.50 | 807,858 | +0.37(+0.89%) |
May 25, 2005 | 42.38 | 42.39 | 41.88 | 42.12 | 596,933 | -0.26(-0.62%) |
May 24, 2005 | 42.43 | 42.67 | 42.11 | 42.38 | 1,124,315 | +0.11(+0.25%) |
May 23, 2005 | 41.24 | 42.66 | 41.20 | 42.28 | 1,618,691 | +1.20(+2.92%) |
May 20, 2005 | 40.59 | 41.29 | 40.37 | 41.08 | 775,277 | +0.32(+0.80%) |
May 19, 2005 | 40.87 | 40.89 | 40.55 | 40.75 | 649,062 | +0.05(+0.12%) |
May 18, 2005 | 40.37 | 41.29 | 40.26 | 40.70 | 1,070,769 | +0.48(+1.19%) |
May 17, 2005 | 40.18 | 40.38 | 39.82 | 40.22 | 1,480,294 | +0.05(+0.12%) |
May 16, 2005 | 39.87 | 40.18 | 39.67 | 40.18 | 1,635,123 | +0.48(+1.21%) |
May 13, 2005 | 39.54 | 40.15 | 39.46 | 39.70 | 1,697,734 | -0.04(-0.11%) |
May 12, 2005 | 39.74 | 39.83 | 39.41 | 39.74 | 777,827 | +0.02(+0.05%) |
May 11, 2005 | 39.53 | 39.78 | 39.22 | 39.72 | 3,403,685 | +0.37(+0.95%) |
May 10, 2005 | 39.39 | 39.74 | 39.22 | 39.34 | 752,896 | -0.05(-0.13%) |
May 09, 2005 | 38.98 | 39.48 | 38.86 | 39.39 | 1,337,081 | +0.18(+0.47%) |
May 06, 2005 | 39.60 | 39.74 | 39.18 | 39.21 | 873,869 | -0.22(-0.55%) |
May 05, 2005 | 39.71 | 39.71 | 39.15 | 39.43 | 1,172,619 | -0.28(-0.71%) |
May 04, 2005 | 39.50 | 40.03 | 39.46 | 39.71 | 1,976,794 | +0.31(+0.79%) |
May 03, 2005 | 39.76 | 39.91 | 39.23 | 39.40 | 1,420,232 | -0.35(-0.89%) |
May 02, 2005 | 40.24 | 40.27 | 39.57 | 39.75 | 1,322,348 | -0.35(-0.86%) |
Apr 29, 2005 | 40.07 | 40.24 | 39.60 | 40.10 | 2,041,814 | +0.34(+0.85%) |
Apr 28, 2005 | 38.83 | 40.94 | 38.79 | 39.76 | 3,128,591 | +1.88(+4.96%) |
Apr 27, 2005 | 37.42 | 38.05 | 36.90 | 37.88 | 1,647,588 | +0.44(+1.17%) |
Apr 26, 2005 | 37.73 | 37.73 | 37.33 | 37.44 | 638,155 | -0.13(-0.34%) |
Apr 25, 2005 | 37.13 | 37.79 | 37.13 | 37.57 | 934,497 | +0.69(+1.88%) |
Apr 22, 2005 | 36.61 | 37.07 | 36.47 | 36.88 | 1,034,364 | +0.27(+0.73%) |
Apr 21, 2005 | 36.02 | 36.70 | 36.00 | 36.61 | 1,028,839 | +0.99(+2.77%) |
Apr 20, 2005 | 36.16 | 36.18 | 35.48 | 35.62 | 526,531 | -0.44(-1.23%) |
Apr 19, 2005 | 35.42 | 36.16 | 35.37 | 36.07 | 953,054 | +0.62(+1.75%) |
Apr 18, 2005 | 35.30 | 35.81 | 34.36 | 35.45 | 1,454,796 | +0.86(+2.49%) |
Apr 15, 2005 | 35.64 | 35.93 | 34.13 | 34.58 | 1,627,756 | -1.20(-3.35%) |
Apr 14, 2005 | 36.53 | 36.57 | 35.57 | 35.78 | 821,173 | -0.78(-2.14%) |
Apr 13, 2005 | 37.13 | 37.40 | 36.50 | 36.57 | 487,151 | -0.45(-1.22%) |
Apr 12, 2005 | 37.08 | 37.13 | 36.58 | 37.02 | 641,130 | +0.19(+0.52%) |
Apr 11, 2005 | 37.20 | 37.20 | 36.74 | 36.83 | 841,855 | -0.31(-0.84%) |
Apr 08, 2005 | 37.15 | 37.41 | 36.74 | 37.14 | 1,057,454 | +0.08(+0.21%) |
Apr 07, 2005 | 36.50 | 37.21 | 36.50 | 37.06 | 841,005 | +0.66(+1.80%) |
Apr 06, 2005 | 38.32 | 38.33 | 36.38 | 36.41 | 2,013,058 | -1.92(-5.01%) |
Apr 05, 2005 | 38.44 | 38.47 | 37.63 | 38.33 | 664,928 | -0.11(-0.29%) |
Apr 04, 2005 | 38.70 | 38.70 | 38.26 | 38.44 | 665,636 | -0.26(-0.67%) |
Apr 01, 2005 | 38.19 | 38.77 | 37.91 | 38.70 | 1,154,346 | +0.66(+1.74%) |
Mar 31, 2005 | 37.34 | 38.12 | 37.20 | 38.04 | 908,858 | +0.96(+2.59%) |
Mar 30, 2005 | 36.51 | 37.20 | 36.47 | 37.08 | 946,538 | +0.66(+1.80%) |
Mar 29, 2005 | 36.44 | 36.85 | 36.34 | 36.42 | 795,250 | -0.01(-0.02%) |
Mar 28, 2005 | 36.13 | 36.63 | 36.13 | 36.43 | 794,967 | +0.19(+0.53%) |
Mar 24, 2005 | 36.43 | 36.43 | 36.05 | 36.24 | 481,060 | +0.08(+0.23%) |
Mar 23, 2005 | 36.21 | 36.39 | 35.90 | 36.15 | 756,012 | -0.25(-0.68%) |
Mar 22, 2005 | 36.29 | 36.79 | 35.84 | 36.40 | 916,790 | +0.20(+0.57%) |
Mar 21, 2005 | 36.29 | 36.33 | 35.82 | 36.19 | 1,100,517 | -0.09(-0.25%) |
Mar 18, 2005 | 37.30 | 37.30 | 35.83 | 36.29 | 1,613,733 | -1.02(-2.74%) |
Mar 17, 2005 | 37.62 | 37.73 | 36.71 | 37.31 | 992,292 | -0.49(-1.29%) |
Mar 16, 2005 | 38.47 | 38.51 | 37.60 | 37.80 | 628,239 | -0.72(-1.87%) |
Mar 15, 2005 | 39.29 | 39.29 | 38.49 | 38.52 | 398,475 | -0.52(-1.34%) |
Mar 14, 2005 | 39.29 | 39.29 | 38.66 | 39.04 | 529,931 | -0.08(-0.22%) |
Mar 11, 2005 | 38.83 | 39.34 | 38.82 | 39.12 | 1,166,953 | +0.32(+0.82%) |
Mar 10, 2005 | 38.28 | 38.93 | 38.04 | 38.81 | 932,797 | +0.82(+2.16%) |
Mar 09, 2005 | 38.02 | 38.14 | 37.77 | 37.99 | 355,695 | -0.04(-0.09%) |
Mar 08, 2005 | 37.87 | 38.12 | 37.53 | 38.02 | 1,004,333 | -0.20(-0.52%) |
Mar 07, 2005 | 38.45 | 38.47 | 38.16 | 38.22 | 782,360 | -0.10(-0.26%) |
Mar 04, 2005 | 38.09 | 38.42 | 38.01 | 38.32 | 833,639 | +0.27(+0.71%) |
Mar 03, 2005 | 38.12 | 38.33 | 37.75 | 38.05 | 438,705 | +0.01(+0.02%) |
Mar 02, 2005 | 38.28 | 38.28 | 37.86 | 38.04 | 1,380,994 | -0.23(-0.61%) |