Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 39.86 | 40.07 | 39.56 | 39.82 | 20,951 | -0.30(-0.75%) |
May 27, 2005 | 39.64 | 40.13 | 39.64 | 40.13 | 25,591 | +0.59(+1.50%) |
May 26, 2005 | 39.24 | 39.53 | 39.22 | 39.53 | 36,964 | +0.33(+0.85%) |
May 25, 2005 | 38.74 | 39.36 | 38.45 | 39.20 | 26,638 | +0.46(+1.19%) |
May 24, 2005 | 38.59 | 38.74 | 38.41 | 38.74 | 17,210 | +0.21(+0.54%) |
May 23, 2005 | 38.09 | 38.65 | 38.05 | 38.53 | 26,040 | +0.71(+1.87%) |
May 20, 2005 | 38.21 | 38.34 | 37.82 | 37.82 | 20,652 | -0.33(-0.88%) |
May 19, 2005 | 37.43 | 38.21 | 37.43 | 38.15 | 20,951 | +0.76(+2.04%) |
May 18, 2005 | 37.90 | 38.15 | 37.26 | 37.39 | 76,025 | -0.19(-0.51%) |
May 17, 2005 | 36.85 | 37.61 | 36.85 | 37.59 | 33,971 | +0.87(+2.36%) |
May 16, 2005 | 36.70 | 36.88 | 36.18 | 36.72 | 129,302 | -0.43(-1.15%) |
May 13, 2005 | 37.87 | 37.92 | 36.79 | 37.15 | 45,495 | -0.57(-1.52%) |
May 12, 2005 | 39.28 | 39.28 | 37.61 | 37.72 | 80,365 | -1.64(-4.16%) |
May 11, 2005 | 39.04 | 39.39 | 38.91 | 39.36 | 69,140 | +0.24(+0.62%) |
May 10, 2005 | 39.60 | 39.62 | 39.02 | 39.12 | 25,740 | -0.65(-1.65%) |
May 09, 2005 | 39.46 | 39.77 | 39.38 | 39.77 | 37,862 | +0.46(+1.17%) |
May 06, 2005 | 39.64 | 39.82 | 39.30 | 39.31 | 42,801 | +0.10(+0.26%) |
May 05, 2005 | 39.12 | 39.50 | 38.90 | 39.21 | 15,564 | +0.29(+0.74%) |
May 04, 2005 | 38.59 | 38.98 | 38.32 | 38.92 | 76,623 | +0.50(+1.30%) |
May 03, 2005 | 39.14 | 39.14 | 38.37 | 38.42 | 27,087 | -0.98(-2.49%) |
May 02, 2005 | 38.64 | 39.40 | 38.37 | 39.40 | 49,087 | +0.80(+2.06%) |
Apr 29, 2005 | 38.84 | 38.84 | 38.20 | 38.61 | 53,876 | +0.41(+1.07%) |
Apr 28, 2005 | 38.70 | 38.76 | 38.20 | 38.20 | 50,882 | -0.97(-2.47%) |
Apr 27, 2005 | 40.12 | 40.12 | 39.09 | 39.17 | 107,901 | -1.00(-2.50%) |
Apr 26, 2005 | 40.68 | 40.81 | 40.09 | 40.17 | 83,956 | -0.53(-1.30%) |
Apr 25, 2005 | 40.82 | 41.05 | 40.61 | 40.70 | 36,964 | +0.56(+1.40%) |
Apr 22, 2005 | 39.87 | 40.64 | 39.60 | 40.14 | 40,107 | +0.13(+0.33%) |
Apr 21, 2005 | 38.98 | 40.01 | 38.98 | 40.01 | 39,658 | +1.09(+2.80%) |
Apr 20, 2005 | 39.52 | 39.96 | 38.90 | 38.92 | 102,065 | -0.65(-1.64%) |
Apr 19, 2005 | 39.10 | 39.72 | 39.10 | 39.56 | 33,373 | +0.94(+2.44%) |
Apr 18, 2005 | 37.59 | 38.70 | 37.59 | 38.62 | 114,337 | +0.67(+1.78%) |
Apr 15, 2005 | 39.19 | 39.32 | 37.93 | 37.95 | 162,975 | -1.56(-3.94%) |
Apr 14, 2005 | 40.03 | 40.09 | 39.34 | 39.50 | 91,589 | -0.20(-0.50%) |
Apr 13, 2005 | 40.39 | 40.76 | 39.61 | 39.70 | 136,037 | -1.01(-2.48%) |
Apr 12, 2005 | 41.15 | 41.15 | 40.43 | 40.71 | 26,040 | -0.60(-1.46%) |
Apr 11, 2005 | 41.11 | 41.37 | 40.65 | 41.31 | 51,930 | +0.19(+0.45%) |
Apr 08, 2005 | 41.70 | 41.83 | 41.13 | 41.13 | 57,916 | -0.68(-1.63%) |
Apr 07, 2005 | 42.33 | 42.36 | 41.43 | 41.81 | 61,358 | -0.19(-0.46%) |
Apr 06, 2005 | 41.29 | 42.12 | 41.15 | 42.00 | 58,665 | +0.74(+1.80%) |
Apr 05, 2005 | 41.83 | 41.92 | 41.12 | 41.26 | 54,774 | -0.57(-1.37%) |
Apr 04, 2005 | 42.28 | 42.52 | 41.46 | 41.84 | 102,065 | -0.31(-0.73%) |
Apr 01, 2005 | 41.70 | 42.16 | 41.52 | 42.14 | 128,404 | +0.98(+2.39%) |
Mar 31, 2005 | 40.96 | 41.23 | 40.90 | 41.16 | 118,826 | +0.84(+2.09%) |
Mar 30, 2005 | 40.09 | 40.32 | 39.21 | 40.32 | 57,168 | +0.53(+1.34%) |
Mar 29, 2005 | 40.53 | 40.92 | 39.78 | 39.78 | 64,202 | -0.72(-1.77%) |
Mar 28, 2005 | 40.51 | 40.61 | 40.15 | 40.50 | 63,753 | +0.02(+0.05%) |
Mar 24, 2005 | 41.05 | 41.05 | 40.09 | 40.48 | 335,528 | -0.03(-0.08%) |
Mar 23, 2005 | 40.85 | 40.85 | 40.18 | 40.51 | 104,609 | -0.85(-2.05%) |
Mar 22, 2005 | 41.91 | 42.45 | 41.33 | 41.36 | 94,881 | -0.47(-1.12%) |
Mar 21, 2005 | 42.23 | 42.23 | 41.45 | 41.83 | 90,092 | -0.30(-0.71%) |
Mar 18, 2005 | 41.78 | 42.13 | 41.70 | 42.13 | 74,977 | +0.52(+1.25%) |
Mar 17, 2005 | 41.62 | 41.69 | 41.23 | 41.61 | 72,283 | +0.61(+1.48%) |
Mar 16, 2005 | 40.81 | 41.46 | 40.43 | 41.00 | 83,208 | +0.17(+0.43%) |
Mar 15, 2005 | 41.60 | 41.76 | 40.83 | 40.83 | 79,916 | -0.57(-1.39%) |
Mar 14, 2005 | 41.25 | 41.48 | 40.51 | 41.40 | 77,821 | +0.28(+0.68%) |
Mar 11, 2005 | 40.73 | 41.53 | 40.73 | 41.12 | 86,800 | +0.35(+0.87%) |
Mar 10, 2005 | 41.15 | 41.15 | 40.39 | 40.77 | 124,064 | -0.92(-2.20%) |
Mar 09, 2005 | 43.13 | 43.35 | 41.68 | 41.68 | 157,437 | -1.10(-2.58%) |
Mar 08, 2005 | 43.01 | 43.20 | 42.76 | 42.78 | 88,446 | -0.15(-0.34%) |
Mar 07, 2005 | 43.17 | 43.17 | 42.49 | 42.93 | 107,153 | -0.31(-0.73%) |
Mar 04, 2005 | 42.67 | 43.30 | 42.48 | 43.25 | 45,944 | +0.59(+1.38%) |
Mar 03, 2005 | 42.41 | 42.73 | 42.12 | 42.66 | 78,269 | +0.59(+1.41%) |
Mar 02, 2005 | 41.46 | 42.10 | 41.44 | 42.06 | 33,672 | +0.57(+1.39%) |