Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 42.69 | 42.69 | 42.69 | 42.69 | 1,637 | -0.15(-0.35%) |
May 27, 2005 | 42.76 | 42.84 | 42.76 | 42.84 | 1,511 | +0.10(+0.24%) |
May 26, 2005 | 42.81 | 42.82 | 42.68 | 42.74 | 2,393 | +0.27(+0.64%) |
May 25, 2005 | 42.63 | 42.63 | 42.47 | 42.47 | 1,889 | -0.42(-0.98%) |
May 24, 2005 | 42.84 | 42.89 | 42.76 | 42.89 | 2,015 | -0.16(-0.37%) |
May 23, 2005 | 42.79 | 43.06 | 42.78 | 43.05 | 5,668 | +0.44(+1.04%) |
May 20, 2005 | 42.60 | 42.65 | 42.55 | 42.60 | 1,385 | -0.13(-0.30%) |
May 19, 2005 | 42.63 | 42.73 | 42.55 | 42.73 | 3,526 | +0.06(+0.15%) |
May 18, 2005 | 42.20 | 42.73 | 42.15 | 42.66 | 5,542 | +1.25(+3.01%) |
May 17, 2005 | 41.52 | 41.59 | 41.42 | 41.42 | 1,763 | -0.11(-0.27%) |
May 16, 2005 | 41.33 | 41.53 | 41.33 | 41.53 | 1,637 | +0.13(+0.33%) |
May 13, 2005 | 41.38 | 41.45 | 41.30 | 41.39 | 2,141 | +0.02(+0.06%) |
May 12, 2005 | 41.82 | 41.85 | 41.37 | 41.37 | 2,645 | -0.51(-1.21%) |
May 11, 2005 | 41.59 | 41.88 | 41.31 | 41.88 | 3,652 | +0.35(+0.84%) |
May 10, 2005 | 41.69 | 41.75 | 41.44 | 41.53 | 5,038 | -0.43(-1.02%) |
May 09, 2005 | 41.73 | 41.96 | 41.70 | 41.96 | 1,511 | +0.17(+0.42%) |
May 06, 2005 | 41.81 | 41.90 | 41.68 | 41.78 | 40,433 | +0.18(+0.44%) |
May 05, 2005 | 41.60 | 41.60 | 41.60 | 41.60 | 125 | +0.04(+0.10%) |
May 04, 2005 | 41.41 | 41.56 | 41.41 | 41.56 | 3,652 | +0.19(+0.46%) |
May 03, 2005 | 41.37 | 41.37 | 41.37 | 41.37 | 251 | -0.10(-0.25%) |
May 02, 2005 | 41.55 | 41.55 | 41.29 | 41.47 | 3,526 | +0.31(+0.75%) |
Apr 29, 2005 | 40.68 | 41.16 | 40.68 | 41.16 | 31,615 | +0.33(+0.82%) |
Apr 28, 2005 | 41.19 | 41.20 | 40.83 | 40.83 | 5,290 | -0.52(-1.27%) |
Apr 27, 2005 | 40.93 | 41.35 | 40.93 | 41.35 | 1,385 | -0.06(-0.15%) |
Apr 26, 2005 | 41.74 | 41.74 | 41.42 | 41.42 | 2,015 | -0.17(-0.40%) |
Apr 25, 2005 | 41.73 | 41.85 | 41.58 | 41.58 | 1,259 | +0.42(+1.02%) |
Apr 22, 2005 | 41.58 | 41.67 | 41.16 | 41.16 | 5,542 | -0.32(-0.77%) |
Apr 21, 2005 | 41.24 | 41.48 | 41.21 | 41.48 | 2,015 | +0.56(+1.38%) |
Apr 20, 2005 | 41.48 | 41.48 | 40.92 | 40.92 | 1,889 | -0.29(-0.69%) |
Apr 19, 2005 | 41.18 | 41.24 | 41.16 | 41.20 | 1,637 | +0.15(+0.37%) |
Apr 18, 2005 | 41.01 | 41.17 | 40.71 | 41.05 | 6,549 | -0.09(-0.21%) |
Apr 15, 2005 | 41.57 | 41.57 | 41.14 | 41.14 | 5,416 | -0.59(-1.41%) |
Apr 14, 2005 | 42.00 | 42.00 | 41.71 | 41.73 | 1,133 | -0.52(-1.24%) |
Apr 13, 2005 | 42.83 | 42.83 | 42.20 | 42.25 | 3,526 | -0.29(-0.67%) |
Apr 12, 2005 | 42.61 | 42.61 | 42.22 | 42.54 | 3,526 | -0.12(-0.28%) |
Apr 11, 2005 | 42.62 | 42.73 | 42.58 | 42.66 | 881 | -0.06(-0.15%) |
Apr 08, 2005 | 42.88 | 42.88 | 42.72 | 42.72 | 1,511 | -0.28(-0.65%) |
Apr 07, 2005 | 42.93 | 43.00 | 42.93 | 43.00 | 7,179 | +0.21(+0.50%) |
Apr 06, 2005 | 42.86 | 42.97 | 42.77 | 42.78 | 4,786 | +0.07(+0.17%) |
Apr 05, 2005 | 42.57 | 42.71 | 42.55 | 42.71 | 2,897 | +0.17(+0.41%) |
Apr 04, 2005 | 42.32 | 42.54 | 42.32 | 42.54 | 32,875 | +0.06(+0.15%) |
Apr 01, 2005 | 43.03 | 43.03 | 42.47 | 42.47 | 3,526 | -0.38(-0.89%) |
Mar 31, 2005 | 42.92 | 42.96 | 42.85 | 42.85 | 3,148 | +0.02(+0.06%) |
Mar 30, 2005 | 42.57 | 42.83 | 42.57 | 42.83 | 629 | +0.45(+1.07%) |
Mar 29, 2005 | 42.91 | 43.01 | 42.38 | 42.38 | 6,927 | -0.71(-1.64%) |
Mar 28, 2005 | 43.11 | 43.11 | 43.04 | 43.09 | 1,007 | +0.06(+0.13%) |
Mar 24, 2005 | 43.15 | 43.15 | 43.03 | 43.03 | 2,771 | +0.21(+0.48%) |
Mar 23, 2005 | 43.03 | 43.03 | 42.82 | 42.82 | 6,172 | -0.43(-0.99%) |
Mar 22, 2005 | 43.43 | 43.46 | 43.25 | 43.25 | 1,889 | +0.02(+0.06%) |
Mar 21, 2005 | 43.09 | 43.24 | 43.09 | 43.23 | 1,763 | +0.06(+0.15%) |
Mar 18, 2005 | 43.24 | 43.24 | 43.16 | 43.16 | 755 | +0.00(+0.00%) |
Mar 17, 2005 | 43.21 | 43.32 | 43.13 | 43.16 | 4,786 | +0.02(+0.04%) |
Mar 16, 2005 | 43.55 | 43.55 | 43.09 | 43.15 | 4,660 | -0.50(-1.15%) |
Mar 15, 2005 | 43.75 | 43.75 | 43.65 | 43.65 | 3,778 | +0.02(+0.04%) |
Mar 14, 2005 | 43.71 | 43.78 | 43.62 | 43.63 | 5,794 | +0.05(+0.11%) |
Mar 11, 2005 | 43.84 | 43.84 | 43.59 | 43.59 | 2,015 | -0.10(-0.24%) |
Mar 10, 2005 | 43.73 | 43.74 | 43.51 | 43.69 | 5,038 | -0.13(-0.31%) |
Mar 09, 2005 | 43.80 | 43.90 | 43.80 | 43.82 | 4,534 | -0.25(-0.56%) |
Mar 08, 2005 | 44.14 | 44.16 | 44.07 | 44.07 | 4,660 | -0.09(-0.20%) |
Mar 07, 2005 | 44.13 | 44.22 | 44.12 | 44.16 | 4,912 | +0.24(+0.54%) |
Mar 04, 2005 | 43.57 | 43.92 | 43.56 | 43.92 | 4,408 | +0.55(+1.26%) |
Mar 03, 2005 | 43.29 | 43.37 | 43.05 | 43.37 | 4,156 | +0.13(+0.31%) |
Mar 02, 2005 | 43.03 | 43.35 | 43.03 | 43.24 | 881 | +0.15(+0.35%) |