Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 42.68 | 42.81 | 42.40 | 42.49 | 123,904 | -0.40(-0.93%) |
May 27, 2005 | 43.12 | 43.25 | 42.60 | 42.88 | 108,940 | -0.53(-1.21%) |
May 26, 2005 | 43.02 | 43.41 | 42.81 | 43.41 | 97,302 | +0.35(+0.81%) |
May 25, 2005 | 43.57 | 43.57 | 42.43 | 43.06 | 289,378 | -0.45(-1.03%) |
May 24, 2005 | 43.70 | 43.93 | 43.27 | 43.51 | 43,251 | -0.34(-0.77%) |
May 23, 2005 | 43.75 | 44.17 | 41.67 | 43.85 | 163,498 | +0.15(+0.35%) |
May 20, 2005 | 43.26 | 43.70 | 42.47 | 43.70 | 122,461 | +0.43(+1.00%) |
May 19, 2005 | 43.53 | 43.61 | 43.15 | 43.27 | 82,935 | -0.29(-0.66%) |
May 18, 2005 | 42.77 | 43.57 | 42.74 | 43.56 | 87,562 | +1.09(+2.56%) |
May 17, 2005 | 42.38 | 42.77 | 41.98 | 42.47 | 86,414 | -0.20(-0.48%) |
May 16, 2005 | 41.89 | 42.72 | 41.88 | 42.67 | 102,540 | +0.71(+1.70%) |
May 13, 2005 | 42.94 | 42.94 | 41.56 | 41.96 | 98,680 | -0.78(-1.83%) |
May 12, 2005 | 42.30 | 42.85 | 42.26 | 42.74 | 208,298 | +0.39(+0.92%) |
May 11, 2005 | 41.75 | 42.37 | 41.59 | 42.35 | 112,069 | +0.48(+1.13%) |
May 10, 2005 | 42.48 | 42.48 | 41.68 | 41.88 | 70,549 | -0.59(-1.40%) |
May 09, 2005 | 41.81 | 42.53 | 41.65 | 42.47 | 107,162 | +0.58(+1.38%) |
May 06, 2005 | 42.78 | 42.85 | 41.73 | 41.89 | 80,000 | -0.80(-1.87%) |
May 05, 2005 | 42.44 | 43.06 | 42.09 | 42.69 | 294,072 | +0.06(+0.14%) |
May 04, 2005 | 41.37 | 42.81 | 41.22 | 42.63 | 306,529 | +1.44(+3.50%) |
May 03, 2005 | 39.80 | 41.41 | 39.80 | 41.19 | 400,043 | +1.31(+3.28%) |
May 02, 2005 | 38.74 | 39.92 | 38.74 | 39.88 | 172,899 | +0.92(+2.37%) |
Apr 29, 2005 | 39.38 | 39.52 | 38.60 | 38.96 | 219,484 | -0.16(-0.41%) |
Apr 28, 2005 | 39.75 | 39.98 | 39.12 | 39.12 | 124,770 | -0.76(-1.89%) |
Apr 27, 2005 | 39.03 | 40.15 | 38.68 | 39.87 | 166,720 | +0.60(+1.53%) |
Apr 26, 2005 | 40.61 | 40.73 | 39.16 | 39.27 | 151,307 | -1.50(-3.68%) |
Apr 25, 2005 | 40.38 | 40.94 | 40.34 | 40.77 | 211,915 | +0.26(+0.65%) |
Apr 22, 2005 | 40.56 | 40.77 | 40.22 | 40.51 | 291,181 | -0.14(-0.33%) |
Apr 21, 2005 | 39.64 | 40.64 | 39.64 | 40.64 | 162,071 | +1.00(+2.53%) |
Apr 20, 2005 | 39.73 | 40.05 | 39.54 | 39.64 | 243,933 | -0.20(-0.49%) |
Apr 19, 2005 | 39.28 | 40.05 | 39.28 | 39.84 | 111,243 | +0.53(+1.34%) |
Apr 18, 2005 | 38.22 | 39.57 | 38.18 | 39.31 | 165,278 | +0.70(+1.82%) |
Apr 15, 2005 | 39.12 | 39.46 | 38.57 | 38.61 | 109,625 | -0.55(-1.41%) |
Apr 14, 2005 | 39.86 | 40.08 | 38.93 | 39.16 | 113,266 | -0.70(-1.77%) |
Apr 13, 2005 | 40.48 | 40.85 | 39.75 | 39.86 | 193,895 | -0.84(-2.06%) |
Apr 12, 2005 | 39.67 | 40.82 | 39.46 | 40.70 | 159,246 | +0.84(+2.10%) |
Apr 11, 2005 | 39.97 | 40.09 | 39.67 | 39.87 | 69,341 | -0.22(-0.54%) |
Apr 08, 2005 | 40.59 | 40.62 | 39.72 | 40.08 | 118,930 | -0.59(-1.44%) |
Apr 07, 2005 | 40.94 | 41.14 | 40.54 | 40.67 | 83,444 | -0.14(-0.35%) |
Apr 06, 2005 | 39.85 | 40.95 | 39.78 | 40.81 | 206,563 | +1.14(+2.87%) |
Apr 05, 2005 | 40.10 | 40.42 | 39.67 | 39.68 | 176,808 | -0.42(-1.06%) |
Apr 04, 2005 | 40.20 | 40.31 | 39.71 | 40.10 | 258,113 | +0.26(+0.66%) |
Apr 01, 2005 | 39.97 | 40.75 | 39.64 | 39.84 | 178,851 | -0.12(-0.30%) |
Mar 31, 2005 | 40.87 | 40.88 | 39.69 | 39.96 | 137,236 | -0.77(-1.90%) |
Mar 30, 2005 | 39.95 | 40.74 | 39.95 | 40.73 | 128,083 | +0.62(+1.54%) |
Mar 29, 2005 | 40.70 | 40.86 | 40.03 | 40.11 | 193,902 | -0.61(-1.50%) |
Mar 28, 2005 | 41.32 | 41.82 | 40.71 | 40.72 | 335,808 | -0.37(-0.91%) |
Mar 24, 2005 | 41.58 | 41.82 | 41.00 | 41.09 | 151,221 | -0.47(-1.12%) |
Mar 23, 2005 | 41.92 | 42.26 | 41.43 | 41.56 | 180,151 | -0.48(-1.15%) |
Mar 22, 2005 | 42.90 | 43.09 | 41.90 | 42.04 | 128,408 | -1.00(-2.33%) |
Mar 21, 2005 | 42.93 | 43.20 | 42.77 | 43.05 | 97,317 | -0.02(-0.04%) |
Mar 18, 2005 | 43.56 | 43.57 | 41.80 | 43.06 | 306,795 | -0.25(-0.59%) |
Mar 17, 2005 | 43.66 | 43.93 | 43.16 | 43.32 | 163,573 | -0.38(-0.87%) |
Mar 16, 2005 | 44.06 | 44.11 | 43.58 | 43.70 | 175,036 | -0.34(-0.77%) |
Mar 15, 2005 | 44.32 | 44.51 | 43.77 | 44.04 | 158,450 | -0.09(-0.21%) |
Mar 14, 2005 | 43.83 | 44.25 | 43.78 | 44.13 | 132,449 | +0.22(+0.50%) |
Mar 11, 2005 | 43.95 | 44.37 | 43.80 | 43.91 | 140,379 | +0.02(+0.04%) |
Mar 10, 2005 | 44.17 | 44.55 | 43.76 | 43.89 | 145,126 | -0.40(-0.90%) |
Mar 09, 2005 | 45.06 | 45.12 | 44.05 | 44.29 | 174,538 | -0.81(-1.79%) |
Mar 08, 2005 | 45.28 | 45.64 | 44.85 | 45.10 | 142,803 | -0.25(-0.56%) |
Mar 07, 2005 | 45.85 | 46.30 | 45.35 | 45.35 | 156,040 | -0.56(-1.22%) |
Mar 04, 2005 | 45.72 | 46.23 | 45.50 | 45.91 | 145,691 | +0.48(+1.05%) |
Mar 03, 2005 | 45.82 | 46.01 | 45.12 | 45.44 | 141,107 | -0.45(-0.98%) |
Mar 02, 2005 | 45.74 | 46.53 | 45.74 | 45.89 | 145,757 | -0.12(-0.26%) |