Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 43.42 | 43.89 | 43.12 | 43.12 | 5,054 | -0.42(-0.95%) |
May 27, 2005 | 43.00 | 44.25 | 42.60 | 43.54 | 5,338 | +0.59(+1.38%) |
May 26, 2005 | 43.95 | 44.37 | 42.76 | 42.94 | 14,831 | +0.53(+1.26%) |
May 25, 2005 | 41.99 | 43.65 | 41.93 | 42.41 | 32,900 | -0.30(-0.69%) |
May 24, 2005 | 42.41 | 42.88 | 42.23 | 42.70 | 3,962 | +0.30(+0.70%) |
May 23, 2005 | 42.65 | 43.06 | 42.29 | 42.41 | 10,741 | -0.42(-0.97%) |
May 20, 2005 | 43.30 | 43.30 | 41.51 | 42.82 | 6,573 | -0.18(-0.41%) |
May 19, 2005 | 43.24 | 43.65 | 42.47 | 43.00 | 4,700 | -0.18(-0.41%) |
May 18, 2005 | 41.64 | 43.54 | 41.22 | 43.18 | 14,162 | +1.72(+4.15%) |
May 17, 2005 | 41.34 | 42.11 | 40.75 | 41.46 | 4,306 | +0.24(+0.58%) |
May 16, 2005 | 41.46 | 42.11 | 41.04 | 41.22 | 15,541 | +0.24(+0.58%) |
May 13, 2005 | 41.87 | 42.29 | 40.63 | 40.98 | 11,412 | -0.83(-1.99%) |
May 12, 2005 | 42.76 | 43.18 | 40.75 | 41.82 | 16,377 | -0.95(-2.22%) |
May 11, 2005 | 44.84 | 44.84 | 42.35 | 42.76 | 18,395 | -1.84(-4.12%) |
May 10, 2005 | 45.79 | 45.79 | 44.01 | 44.60 | 12,003 | -1.07(-2.34%) |
May 09, 2005 | 43.77 | 45.67 | 43.77 | 45.67 | 12,786 | +1.90(+4.34%) |
May 06, 2005 | 45.97 | 47.09 | 43.42 | 43.77 | 18,477 | -2.02(-4.40%) |
May 05, 2005 | 43.89 | 47.39 | 42.41 | 45.79 | 129,427 | +2.08(+4.75%) |
May 04, 2005 | 43.24 | 45.79 | 42.76 | 43.71 | 25,238 | +1.01(+2.36%) |
May 03, 2005 | 39.74 | 43.59 | 39.15 | 42.70 | 18,168 | +3.32(+8.43%) |
May 02, 2005 | 39.86 | 40.93 | 39.15 | 39.38 | 15,082 | -0.65(-1.63%) |
Apr 29, 2005 | 39.32 | 40.81 | 39.32 | 40.04 | 9,936 | +0.59(+1.50%) |
Apr 28, 2005 | 40.69 | 41.16 | 39.21 | 39.44 | 15,387 | -1.42(-3.48%) |
Apr 27, 2005 | 39.74 | 41.28 | 39.74 | 40.87 | 7,990 | +1.01(+2.53%) |
Apr 26, 2005 | 41.34 | 41.34 | 39.86 | 39.86 | 35,243 | -1.30(-3.17%) |
Apr 25, 2005 | 42.47 | 42.47 | 40.93 | 41.16 | 12,396 | -0.65(-1.56%) |
Apr 22, 2005 | 40.33 | 42.17 | 40.27 | 41.82 | 22,107 | +1.36(+3.37%) |
Apr 21, 2005 | 42.29 | 42.29 | 40.33 | 40.45 | 16,519 | -0.89(-2.15%) |
Apr 20, 2005 | 40.04 | 42.23 | 39.15 | 41.34 | 16,231 | +1.30(+3.26%) |
Apr 19, 2005 | 40.27 | 40.98 | 38.73 | 40.04 | 30,282 | -0.53(-1.32%) |
Apr 18, 2005 | 40.93 | 41.52 | 38.73 | 40.57 | 38,875 | -0.18(-0.44%) |
Apr 15, 2005 | 41.22 | 41.99 | 40.57 | 40.75 | 14,265 | -0.77(-1.86%) |
Apr 14, 2005 | 41.87 | 42.17 | 41.34 | 41.52 | 18,134 | +0.06(+0.14%) |
Apr 13, 2005 | 43.30 | 43.30 | 41.40 | 41.46 | 19,250 | -2.19(-5.03%) |
Apr 12, 2005 | 42.35 | 43.89 | 42.17 | 43.65 | 12,182 | +1.54(+3.66%) |
Apr 11, 2005 | 43.24 | 43.42 | 42.11 | 42.11 | 15,577 | -0.77(-1.80%) |
Apr 08, 2005 | 43.59 | 44.41 | 42.76 | 42.88 | 7,728 | -1.13(-2.56%) |
Apr 07, 2005 | 42.88 | 44.25 | 42.76 | 44.01 | 7,577 | +0.83(+1.92%) |
Apr 06, 2005 | 43.89 | 44.13 | 43.00 | 43.18 | 12,164 | -0.06(-0.14%) |
Apr 05, 2005 | 44.01 | 45.79 | 43.18 | 43.24 | 25,633 | -0.36(-0.82%) |
Apr 04, 2005 | 44.19 | 44.19 | 43.00 | 43.59 | 27,432 | -0.30(-0.68%) |
Apr 01, 2005 | 44.78 | 45.02 | 43.30 | 43.89 | 24,713 | -0.12(-0.27%) |
Mar 31, 2005 | 45.55 | 45.55 | 43.65 | 44.01 | 20,629 | -1.36(-3.01%) |
Mar 30, 2005 | 45.73 | 46.26 | 45.31 | 45.37 | 16,159 | -0.24(-0.52%) |
Mar 29, 2005 | 45.37 | 46.44 | 44.48 | 45.61 | 32,627 | +0.12(+0.26%) |
Mar 28, 2005 | 45.91 | 45.91 | 44.01 | 45.49 | 23,836 | +0.06(+0.13%) |
Mar 24, 2005 | 46.26 | 46.44 | 45.37 | 45.43 | 18,647 | -0.42(-0.91%) |
Mar 23, 2005 | 46.74 | 47.09 | 45.49 | 45.85 | 24,587 | -1.13(-2.40%) |
Mar 22, 2005 | 47.45 | 47.87 | 46.80 | 46.98 | 24,666 | -0.65(-1.37%) |
Mar 21, 2005 | 48.22 | 49.53 | 47.57 | 47.63 | 16,828 | -0.89(-1.83%) |
Mar 18, 2005 | 50.71 | 50.77 | 48.34 | 48.52 | 44,180 | -1.60(-3.20%) |
Mar 17, 2005 | 48.87 | 50.36 | 48.87 | 50.12 | 4,346 | +1.01(+2.05%) |
Mar 16, 2005 | 49.70 | 51.07 | 48.81 | 49.11 | 21,070 | -1.07(-2.13%) |
Mar 15, 2005 | 52.79 | 53.20 | 50.18 | 50.18 | 12,486 | -1.96(-3.75%) |
Mar 14, 2005 | 51.60 | 53.14 | 50.18 | 52.14 | 21,119 | +0.71(+1.38%) |
Mar 11, 2005 | 53.08 | 53.08 | 50.42 | 51.42 | 11,328 | -0.71(-1.37%) |
Mar 10, 2005 | 50.18 | 52.55 | 50.06 | 52.14 | 22,253 | +0.89(+1.74%) |
Mar 09, 2005 | 49.23 | 52.55 | 48.64 | 51.25 | 29,902 | +1.72(+3.47%) |
Mar 08, 2005 | 52.19 | 52.49 | 49.29 | 49.53 | 34,031 | -3.38(-6.39%) |
Mar 07, 2005 | 52.31 | 53.10 | 52.19 | 52.91 | 11,866 | +0.24(+0.45%) |
Mar 04, 2005 | 53.32 | 53.38 | 52.67 | 52.67 | 11,542 | +0.30(+0.57%) |
Mar 03, 2005 | 54.15 | 54.15 | 51.90 | 52.37 | 24,945 | -0.77(-1.45%) |
Mar 02, 2005 | 52.49 | 54.27 | 52.49 | 53.14 | 22,759 | +0.18(+0.34%) |