Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 43.10 | 43.20 | 42.87 | 42.94 | 879,551 | -0.14(-0.32%) |
May 27, 2005 | 42.89 | 43.18 | 42.87 | 43.08 | 506,544 | +0.25(+0.59%) |
May 26, 2005 | 42.42 | 42.91 | 42.38 | 42.83 | 642,382 | +0.45(+1.07%) |
May 25, 2005 | 42.69 | 42.70 | 42.21 | 42.38 | 433,392 | -0.31(-0.73%) |
May 24, 2005 | 42.18 | 42.78 | 42.18 | 42.69 | 831,588 | +0.52(+1.24%) |
May 23, 2005 | 42.29 | 42.30 | 41.96 | 42.17 | 754,410 | +0.05(+0.12%) |
May 20, 2005 | 42.51 | 42.51 | 42.01 | 42.11 | 880,356 | -0.39(-0.92%) |
May 19, 2005 | 42.64 | 42.95 | 42.33 | 42.51 | 625,359 | -0.22(-0.51%) |
May 18, 2005 | 42.01 | 42.72 | 41.94 | 42.72 | 1,324,560 | +0.73(+1.74%) |
May 17, 2005 | 41.25 | 41.99 | 40.96 | 41.99 | 1,405,879 | +0.57(+1.39%) |
May 16, 2005 | 40.62 | 41.44 | 40.62 | 41.42 | 726,116 | +0.80(+1.97%) |
May 13, 2005 | 40.82 | 41.11 | 40.40 | 40.62 | 895,999 | -0.03(-0.06%) |
May 12, 2005 | 41.04 | 41.21 | 40.54 | 40.65 | 776,494 | -0.57(-1.37%) |
May 11, 2005 | 40.98 | 41.25 | 40.52 | 41.21 | 636,516 | +0.23(+0.55%) |
May 10, 2005 | 41.17 | 41.38 | 40.91 | 40.98 | 690,115 | -0.31(-0.76%) |
May 09, 2005 | 40.71 | 41.30 | 40.53 | 41.30 | 1,077,614 | +0.53(+1.30%) |
May 06, 2005 | 40.64 | 40.92 | 40.61 | 40.77 | 495,962 | +0.35(+0.86%) |
May 05, 2005 | 40.42 | 40.64 | 40.16 | 40.42 | 853,787 | +0.04(+0.11%) |
May 04, 2005 | 40.82 | 41.04 | 40.12 | 40.38 | 1,515,377 | -0.27(-0.66%) |
May 03, 2005 | 40.25 | 40.96 | 40.25 | 40.65 | 1,076,924 | +0.45(+1.12%) |
May 02, 2005 | 39.89 | 40.20 | 39.63 | 40.19 | 1,018,034 | +0.30(+0.76%) |
Apr 29, 2005 | 39.45 | 40.22 | 39.35 | 39.89 | 1,542,061 | +0.43(+1.10%) |
Apr 28, 2005 | 40.12 | 40.32 | 39.45 | 39.45 | 1,688,711 | -0.74(-1.84%) |
Apr 27, 2005 | 39.99 | 40.45 | 39.77 | 40.19 | 1,081,180 | -0.67(-1.64%) |
Apr 26, 2005 | 40.91 | 41.19 | 40.39 | 40.86 | 1,222,193 | -0.18(-0.44%) |
Apr 25, 2005 | 40.35 | 41.07 | 40.35 | 41.05 | 586,827 | +0.87(+2.16%) |
Apr 22, 2005 | 40.52 | 40.65 | 39.83 | 40.18 | 556,922 | -0.43(-1.07%) |
Apr 21, 2005 | 39.60 | 40.74 | 39.57 | 40.61 | 951,438 | +1.35(+3.43%) |
Apr 20, 2005 | 39.91 | 39.94 | 39.26 | 39.26 | 668,376 | -0.53(-1.33%) |
Apr 19, 2005 | 39.12 | 39.85 | 39.10 | 39.79 | 652,388 | +0.67(+1.71%) |
Apr 18, 2005 | 38.15 | 39.32 | 37.28 | 39.12 | 1,331,461 | +0.72(+1.88%) |
Apr 15, 2005 | 38.99 | 39.05 | 38.39 | 38.40 | 987,324 | -0.75(-1.91%) |
Apr 14, 2005 | 39.47 | 39.72 | 39.10 | 39.15 | 922,683 | -0.28(-0.71%) |
Apr 13, 2005 | 40.04 | 40.23 | 39.12 | 39.43 | 732,327 | -0.58(-1.46%) |
Apr 12, 2005 | 39.73 | 40.12 | 39.08 | 40.01 | 823,537 | +0.10(+0.26%) |
Apr 11, 2005 | 39.78 | 39.99 | 39.47 | 39.91 | 1,066,342 | +0.23(+0.59%) |
Apr 08, 2005 | 40.57 | 40.66 | 39.65 | 39.67 | 1,444,755 | -0.90(-2.21%) |
Apr 07, 2005 | 40.86 | 40.90 | 40.47 | 40.57 | 917,737 | -0.23(-0.58%) |
Apr 06, 2005 | 41.01 | 41.24 | 40.71 | 40.80 | 697,821 | -0.29(-0.70%) |
Apr 05, 2005 | 41.08 | 41.25 | 40.99 | 41.09 | 1,048,859 | +0.05(+0.13%) |
Apr 04, 2005 | 41.38 | 41.38 | 40.90 | 41.04 | 804,674 | -0.43(-1.03%) |
Apr 01, 2005 | 41.65 | 41.67 | 41.26 | 41.46 | 529,893 | +0.09(+0.21%) |
Mar 31, 2005 | 41.46 | 41.50 | 41.15 | 41.38 | 503,438 | +0.00(+0.00%) |
Mar 30, 2005 | 40.59 | 41.38 | 40.58 | 41.38 | 731,176 | +0.78(+1.93%) |
Mar 29, 2005 | 41.20 | 41.27 | 40.52 | 40.59 | 614,547 | -0.61(-1.48%) |
Mar 28, 2005 | 41.38 | 41.54 | 41.20 | 41.20 | 533,688 | -0.09(-0.21%) |
Mar 24, 2005 | 41.01 | 41.61 | 40.90 | 41.29 | 619,378 | +0.33(+0.81%) |
Mar 23, 2005 | 40.94 | 41.17 | 40.71 | 40.96 | 489,636 | +0.03(+0.06%) |
Mar 22, 2005 | 40.56 | 41.19 | 40.56 | 40.93 | 885,187 | +0.24(+0.60%) |
Mar 21, 2005 | 40.72 | 40.97 | 40.49 | 40.69 | 594,074 | -0.03(-0.09%) |
Mar 18, 2005 | 40.89 | 40.90 | 39.86 | 40.72 | 1,931,631 | -0.45(-1.10%) |
Mar 17, 2005 | 41.12 | 41.35 | 40.46 | 41.18 | 846,656 | +0.05(+0.13%) |
Mar 16, 2005 | 41.99 | 42.03 | 40.90 | 41.12 | 1,006,417 | -0.90(-2.13%) |
Mar 15, 2005 | 41.86 | 42.14 | 41.62 | 42.02 | 991,810 | +0.37(+0.90%) |
Mar 14, 2005 | 41.18 | 41.84 | 41.17 | 41.65 | 484,000 | +0.38(+0.93%) |
Mar 11, 2005 | 41.58 | 41.80 | 41.17 | 41.26 | 456,741 | -0.32(-0.77%) |
Mar 10, 2005 | 41.56 | 41.76 | 41.38 | 41.58 | 753,950 | +0.03(+0.06%) |
Mar 09, 2005 | 41.38 | 41.88 | 41.14 | 41.56 | 991,695 | +0.00(+0.00%) |
Mar 08, 2005 | 41.56 | 41.82 | 41.36 | 41.56 | 1,515,837 | -0.09(-0.21%) |
Mar 07, 2005 | 41.71 | 41.73 | 41.39 | 41.65 | 886,452 | +0.15(+0.36%) |
Mar 04, 2005 | 40.69 | 41.51 | 40.43 | 41.50 | 1,326,401 | +1.03(+2.53%) |
Mar 03, 2005 | 40.69 | 40.78 | 40.12 | 40.47 | 929,124 | -0.13(-0.32%) |
Mar 02, 2005 | 40.25 | 40.85 | 40.21 | 40.60 | 1,069,678 | +0.18(+0.45%) |