Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 39.14 | 39.28 | 38.83 | 38.98 | 1,201,970 | -0.09(-0.23%) |
May 27, 2005 | 39.00 | 39.15 | 38.92 | 39.07 | 729,155 | +0.08(+0.20%) |
May 26, 2005 | 39.15 | 39.22 | 38.90 | 38.99 | 1,626,577 | +0.14(+0.35%) |
May 25, 2005 | 39.32 | 39.41 | 38.75 | 38.86 | 1,915,056 | -0.47(-1.19%) |
May 24, 2005 | 39.39 | 39.47 | 39.03 | 39.32 | 1,342,579 | -0.16(-0.41%) |
May 23, 2005 | 39.03 | 39.70 | 38.91 | 39.48 | 1,348,296 | +0.59(+1.51%) |
May 20, 2005 | 39.30 | 39.31 | 38.71 | 38.90 | 1,669,686 | -0.41(-1.05%) |
May 19, 2005 | 39.50 | 39.65 | 39.03 | 39.31 | 994,302 | -0.07(-0.18%) |
May 18, 2005 | 39.15 | 39.56 | 39.15 | 39.38 | 1,958,166 | +0.62(+1.60%) |
May 17, 2005 | 37.99 | 38.89 | 37.86 | 38.76 | 1,736,746 | +0.56(+1.46%) |
May 16, 2005 | 37.54 | 38.29 | 37.46 | 38.20 | 1,622,096 | +0.78(+2.08%) |
May 13, 2005 | 37.82 | 38.25 | 37.05 | 37.43 | 2,751,599 | -0.19(-0.52%) |
May 12, 2005 | 39.04 | 39.04 | 37.59 | 37.62 | 1,533,404 | -0.92(-2.38%) |
May 11, 2005 | 38.49 | 38.58 | 38.05 | 38.54 | 1,482,105 | +0.18(+0.47%) |
May 10, 2005 | 38.51 | 38.59 | 38.23 | 38.36 | 1,804,114 | -0.31(-0.80%) |
May 09, 2005 | 38.77 | 38.93 | 38.53 | 38.67 | 1,641,101 | -0.20(-0.52%) |
May 06, 2005 | 38.99 | 39.25 | 38.77 | 38.87 | 1,561,372 | +0.20(+0.52%) |
May 05, 2005 | 38.93 | 39.09 | 38.35 | 38.67 | 1,692,864 | -0.34(-0.86%) |
May 04, 2005 | 38.66 | 39.01 | 38.55 | 39.01 | 1,424,626 | +0.63(+1.64%) |
May 03, 2005 | 38.22 | 38.77 | 38.22 | 38.38 | 1,776,765 | -0.12(-0.32%) |
May 02, 2005 | 38.07 | 38.73 | 37.93 | 38.50 | 1,633,839 | +0.49(+1.29%) |
Apr 29, 2005 | 37.73 | 38.18 | 37.54 | 38.01 | 2,259,469 | +0.79(+2.12%) |
Apr 28, 2005 | 37.86 | 38.18 | 37.16 | 37.22 | 3,496,206 | +0.93(+2.57%) |
Apr 27, 2005 | 36.15 | 36.66 | 35.94 | 36.29 | 3,380,938 | -0.44(-1.20%) |
Apr 26, 2005 | 37.41 | 37.91 | 36.73 | 36.73 | 1,317,393 | -0.97(-2.58%) |
Apr 25, 2005 | 37.58 | 38.02 | 37.49 | 37.70 | 1,007,436 | +0.28(+0.74%) |
Apr 22, 2005 | 37.82 | 37.88 | 37.04 | 37.42 | 1,369,001 | -0.40(-1.06%) |
Apr 21, 2005 | 37.34 | 37.90 | 37.10 | 37.82 | 1,532,477 | +0.86(+2.33%) |
Apr 20, 2005 | 37.71 | 37.77 | 36.92 | 36.96 | 1,866,384 | -0.74(-1.97%) |
Apr 19, 2005 | 37.21 | 37.97 | 37.21 | 37.71 | 2,253,907 | +0.65(+1.76%) |
Apr 18, 2005 | 36.63 | 37.20 | 36.40 | 37.05 | 2,464,820 | +0.42(+1.15%) |
Apr 15, 2005 | 37.63 | 37.67 | 36.56 | 36.63 | 3,958,051 | -1.55(-4.07%) |
Apr 14, 2005 | 39.45 | 39.61 | 38.00 | 38.18 | 3,089,214 | -1.32(-3.34%) |
Apr 13, 2005 | 40.22 | 40.29 | 39.41 | 39.50 | 2,129,522 | -0.89(-2.21%) |
Apr 12, 2005 | 40.58 | 40.58 | 39.81 | 40.40 | 1,659,488 | -0.18(-0.45%) |
Apr 11, 2005 | 40.48 | 40.84 | 40.42 | 40.58 | 894,949 | +0.04(+0.10%) |
Apr 08, 2005 | 41.10 | 41.12 | 40.53 | 40.54 | 942,849 | -0.53(-1.29%) |
Apr 07, 2005 | 41.03 | 41.24 | 40.87 | 41.07 | 1,355,558 | +0.09(+0.22%) |
Apr 06, 2005 | 41.30 | 41.46 | 40.92 | 40.98 | 1,036,330 | -0.16(-0.39%) |
Apr 05, 2005 | 40.91 | 41.15 | 40.81 | 41.14 | 1,421,072 | +0.24(+0.59%) |
Apr 04, 2005 | 40.93 | 41.03 | 40.66 | 40.90 | 1,804,732 | -0.02(-0.05%) |
Apr 01, 2005 | 41.08 | 41.26 | 40.68 | 40.92 | 1,390,478 | -0.04(-0.09%) |
Mar 31, 2005 | 40.93 | 41.03 | 40.61 | 40.96 | 1,531,550 | +0.38(+0.92%) |
Mar 30, 2005 | 40.19 | 40.65 | 40.16 | 40.59 | 1,738,445 | +0.23(+0.58%) |
Mar 29, 2005 | 40.61 | 41.23 | 40.34 | 40.35 | 2,505,611 | -0.69(-1.69%) |
Mar 28, 2005 | 41.36 | 41.55 | 41.04 | 41.04 | 1,122,240 | -0.21(-0.52%) |
Mar 24, 2005 | 41.19 | 41.54 | 40.99 | 41.26 | 1,419,063 | +0.23(+0.55%) |
Mar 23, 2005 | 40.92 | 41.27 | 40.88 | 41.03 | 2,108,972 | +0.12(+0.28%) |
Mar 22, 2005 | 41.10 | 41.30 | 40.88 | 40.92 | 1,933,443 | -0.13(-0.32%) |
Mar 21, 2005 | 40.90 | 41.17 | 40.61 | 41.04 | 1,279,691 | +0.09(+0.22%) |
Mar 18, 2005 | 40.89 | 41.05 | 40.71 | 40.95 | 1,877,200 | -0.10(-0.24%) |
Mar 17, 2005 | 40.74 | 41.37 | 40.50 | 41.05 | 1,508,373 | +0.31(+0.76%) |
Mar 16, 2005 | 41.07 | 41.07 | 40.59 | 40.74 | 1,856,031 | -0.35(-0.85%) |
Mar 15, 2005 | 41.56 | 41.58 | 41.02 | 41.09 | 847,822 | -0.47(-1.14%) |
Mar 14, 2005 | 41.38 | 41.86 | 41.12 | 41.56 | 1,465,263 | +0.34(+0.83%) |
Mar 11, 2005 | 40.77 | 41.54 | 40.65 | 41.22 | 1,788,972 | -0.27(-0.64%) |
Mar 10, 2005 | 42.00 | 42.05 | 41.11 | 41.48 | 1,371,473 | -0.50(-1.19%) |
Mar 09, 2005 | 41.91 | 42.59 | 41.82 | 41.98 | 1,516,099 | -0.01(-0.03%) |
Mar 08, 2005 | 41.63 | 42.01 | 41.60 | 42.00 | 1,157,933 | +0.20(+0.48%) |
Mar 07, 2005 | 41.74 | 42.09 | 41.45 | 41.80 | 2,489,078 | -0.36(-0.86%) |
Mar 04, 2005 | 41.70 | 42.16 | 41.50 | 42.16 | 1,676,485 | +0.68(+1.64%) |
Mar 03, 2005 | 40.97 | 41.55 | 40.94 | 41.48 | 1,686,219 | +0.67(+1.65%) |
Mar 02, 2005 | 40.62 | 41.00 | 40.51 | 40.81 | 1,308,740 | -0.21(-0.50%) |