Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 41.00 | 41.45 | 40.97 | 41.19 | 73,647 | -0.25(-0.59%) |
May 27, 2005 | 41.44 | 41.56 | 41.22 | 41.43 | 23,834 | -0.28(-0.68%) |
May 26, 2005 | 41.16 | 41.73 | 41.16 | 41.72 | 42,179 | +0.49(+1.20%) |
May 25, 2005 | 41.11 | 41.31 | 41.01 | 41.22 | 62,800 | -0.24(-0.58%) |
May 24, 2005 | 41.51 | 41.60 | 41.34 | 41.46 | 30,797 | -0.53(-1.26%) |
May 23, 2005 | 41.81 | 42.12 | 41.55 | 41.99 | 32,806 | +0.58(+1.41%) |
May 20, 2005 | 41.45 | 41.46 | 41.01 | 41.41 | 48,339 | -0.22(-0.54%) |
May 19, 2005 | 41.38 | 41.87 | 41.16 | 41.63 | 110,872 | -0.04(-0.09%) |
May 18, 2005 | 40.57 | 41.85 | 40.51 | 41.67 | 89,581 | +0.53(+1.29%) |
May 17, 2005 | 40.64 | 41.32 | 40.64 | 41.14 | 29,458 | +0.76(+1.89%) |
May 16, 2005 | 39.67 | 40.49 | 39.67 | 40.38 | 75,789 | +1.11(+2.81%) |
May 13, 2005 | 39.24 | 39.64 | 39.23 | 39.27 | 8,569 | +0.00(+0.00%) |
May 12, 2005 | 38.86 | 39.27 | 38.86 | 39.27 | 29,726 | +0.03(+0.08%) |
May 11, 2005 | 38.71 | 39.24 | 38.58 | 39.24 | 91,590 | +0.35(+0.90%) |
May 10, 2005 | 38.78 | 39.04 | 38.71 | 38.89 | 61,863 | -0.61(-1.55%) |
May 09, 2005 | 39.41 | 39.51 | 39.33 | 39.51 | 5,356 | -0.25(-0.62%) |
May 06, 2005 | 39.62 | 39.89 | 39.62 | 39.75 | 4,284 | -0.04(-0.11%) |
May 05, 2005 | 39.68 | 39.95 | 39.57 | 39.80 | 17,005 | +0.17(+0.43%) |
May 04, 2005 | 38.92 | 39.63 | 38.92 | 39.63 | 23,031 | +0.80(+2.06%) |
May 03, 2005 | 38.64 | 38.92 | 38.59 | 38.83 | 42,447 | +0.25(+0.66%) |
May 02, 2005 | 38.24 | 38.83 | 38.24 | 38.57 | 68,558 | -0.07(-0.19%) |
Apr 29, 2005 | 38.25 | 38.72 | 38.19 | 38.65 | 13,658 | +0.64(+1.69%) |
Apr 28, 2005 | 37.36 | 38.21 | 37.36 | 38.00 | 63,336 | +0.25(+0.67%) |
Apr 27, 2005 | 37.79 | 37.81 | 37.41 | 37.75 | 37,894 | -0.74(-1.92%) |
Apr 26, 2005 | 38.88 | 38.91 | 38.41 | 38.49 | 29,592 | -0.94(-2.39%) |
Apr 25, 2005 | 39.53 | 39.68 | 39.43 | 39.43 | 6,293 | -0.23(-0.58%) |
Apr 22, 2005 | 40.04 | 40.28 | 39.43 | 39.66 | 75,120 | -0.04(-0.11%) |
Apr 21, 2005 | 38.79 | 39.77 | 38.74 | 39.71 | 79,806 | +1.06(+2.74%) |
Apr 20, 2005 | 39.10 | 39.18 | 38.65 | 38.65 | 18,077 | -0.73(-1.86%) |
Apr 19, 2005 | 39.58 | 39.64 | 39.32 | 39.38 | 3,347 | +0.14(+0.36%) |
Apr 18, 2005 | 39.10 | 39.51 | 39.10 | 39.24 | 12,185 | -0.12(-0.30%) |
Apr 15, 2005 | 39.87 | 39.87 | 39.36 | 39.36 | 10,578 | -0.60(-1.50%) |
Apr 14, 2005 | 40.26 | 40.44 | 39.93 | 39.95 | 29,191 | -0.24(-0.59%) |
Apr 13, 2005 | 40.63 | 40.74 | 40.10 | 40.19 | 30,262 | -0.25(-0.61%) |
Apr 12, 2005 | 40.33 | 40.47 | 39.93 | 40.44 | 19,416 | +0.00(+0.00%) |
Apr 11, 2005 | 40.81 | 40.81 | 40.40 | 40.44 | 29,592 | -0.29(-0.71%) |
Apr 08, 2005 | 40.95 | 41.07 | 40.65 | 40.73 | 71,102 | +0.20(+0.50%) |
Apr 07, 2005 | 40.64 | 40.64 | 40.28 | 40.53 | 31,869 | -0.02(-0.06%) |
Apr 06, 2005 | 40.39 | 40.61 | 40.39 | 40.55 | 17,273 | +0.22(+0.56%) |
Apr 05, 2005 | 39.56 | 40.39 | 39.56 | 40.33 | 79,806 | +0.26(+0.65%) |
Apr 04, 2005 | 40.01 | 40.07 | 39.66 | 40.07 | 20,621 | -0.35(-0.87%) |
Apr 01, 2005 | 41.02 | 41.04 | 40.39 | 40.42 | 22,629 | -0.71(-1.73%) |
Mar 31, 2005 | 41.43 | 41.43 | 41.12 | 41.13 | 16,470 | -0.21(-0.51%) |
Mar 30, 2005 | 41.03 | 41.37 | 41.03 | 41.34 | 16,202 | +0.40(+0.97%) |
Mar 29, 2005 | 41.08 | 41.42 | 40.94 | 40.94 | 25,575 | +0.04(+0.11%) |
Mar 28, 2005 | 40.81 | 41.09 | 40.81 | 40.90 | 7,230 | +0.04(+0.11%) |
Mar 24, 2005 | 40.92 | 41.16 | 40.61 | 40.85 | 59,721 | -0.58(-1.41%) |
Mar 23, 2005 | 41.48 | 41.63 | 41.34 | 41.43 | 47,000 | -0.58(-1.39%) |
Mar 22, 2005 | 41.63 | 42.49 | 41.50 | 42.02 | 95,071 | +0.42(+1.01%) |
Mar 21, 2005 | 43.48 | 43.48 | 41.35 | 41.60 | 120,647 | -2.15(-4.92%) |
Mar 18, 2005 | 44.06 | 44.22 | 43.65 | 43.75 | 39,635 | -0.27(-0.61%) |
Mar 17, 2005 | 43.81 | 44.12 | 43.70 | 44.02 | 30,262 | +0.08(+0.19%) |
Mar 16, 2005 | 43.91 | 44.14 | 43.91 | 43.93 | 30,663 | +0.21(+0.48%) |
Mar 15, 2005 | 43.60 | 43.96 | 43.60 | 43.73 | 17,943 | +0.46(+1.07%) |
Mar 14, 2005 | 43.46 | 43.55 | 42.91 | 43.26 | 10,846 | -0.14(-0.33%) |
Mar 11, 2005 | 43.69 | 43.87 | 43.35 | 43.40 | 23,299 | +0.35(+0.82%) |
Mar 10, 2005 | 43.32 | 43.32 | 42.85 | 43.05 | 34,815 | +0.37(+0.86%) |
Mar 09, 2005 | 43.15 | 43.15 | 42.69 | 42.69 | 20,085 | -0.56(-1.30%) |
Mar 08, 2005 | 43.46 | 43.70 | 43.25 | 43.25 | 5,222 | -0.07(-0.16%) |
Mar 07, 2005 | 43.29 | 43.39 | 43.29 | 43.31 | 2,811 | +0.31(+0.71%) |
Mar 04, 2005 | 43.05 | 43.32 | 42.90 | 43.01 | 30,530 | +0.49(+1.14%) |
Mar 03, 2005 | 42.64 | 42.68 | 42.38 | 42.52 | 21,826 | -0.45(-1.04%) |
Mar 02, 2005 | 42.91 | 43.28 | 42.77 | 42.97 | 32,940 | -0.27(-0.62%) |