Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 43.03 | 43.07 | 42.75 | 42.83 | 94,975 | -0.20(-0.48%) |
May 27, 2005 | 43.11 | 43.11 | 42.89 | 43.03 | 30,191 | -0.08(-0.19%) |
May 26, 2005 | 43.06 | 43.13 | 42.98 | 43.11 | 61,483 | +0.17(+0.40%) |
May 25, 2005 | 43.16 | 43.16 | 42.77 | 42.94 | 17,723 | -0.30(-0.70%) |
May 24, 2005 | 43.20 | 43.27 | 43.08 | 43.25 | 17,112 | +0.14(+0.32%) |
May 23, 2005 | 43.03 | 43.28 | 42.93 | 43.11 | 49,626 | +0.07(+0.15%) |
May 20, 2005 | 43.07 | 43.07 | 42.90 | 43.04 | 18,212 | -0.03(-0.08%) |
May 19, 2005 | 43.07 | 43.07 | 42.86 | 43.07 | 94,853 | +0.07(+0.15%) |
May 18, 2005 | 43.16 | 43.19 | 42.92 | 43.01 | 32,514 | +0.16(+0.38%) |
May 17, 2005 | 42.80 | 42.85 | 42.50 | 42.84 | 45,348 | -0.05(-0.11%) |
May 16, 2005 | 42.54 | 42.89 | 42.48 | 42.89 | 130,545 | +0.42(+0.98%) |
May 13, 2005 | 42.71 | 42.71 | 42.13 | 42.48 | 85,196 | -0.20(-0.46%) |
May 12, 2005 | 42.85 | 43.01 | 42.62 | 42.67 | 33,369 | -0.13(-0.31%) |
May 11, 2005 | 42.69 | 42.84 | 42.42 | 42.80 | 136,167 | +0.18(+0.42%) |
May 10, 2005 | 42.68 | 42.81 | 42.51 | 42.62 | 21,635 | -0.20(-0.46%) |
May 09, 2005 | 42.54 | 42.82 | 42.45 | 42.82 | 24,446 | +0.16(+0.38%) |
May 06, 2005 | 42.80 | 42.89 | 42.62 | 42.66 | 17,601 | -0.04(-0.10%) |
May 05, 2005 | 42.66 | 42.80 | 42.49 | 42.70 | 41,559 | +0.00(+0.00%) |
May 04, 2005 | 42.35 | 42.71 | 42.35 | 42.70 | 200,584 | +0.49(+1.16%) |
May 03, 2005 | 42.29 | 42.45 | 42.05 | 42.21 | 13,812 | -0.02(-0.04%) |
May 02, 2005 | 42.13 | 42.24 | 42.03 | 42.22 | 14,423 | +0.11(+0.25%) |
Apr 29, 2005 | 41.55 | 42.12 | 41.41 | 42.12 | 67,472 | +0.65(+1.58%) |
Apr 28, 2005 | 41.72 | 41.72 | 41.41 | 41.46 | 14,423 | -0.34(-0.82%) |
Apr 27, 2005 | 41.50 | 41.81 | 41.25 | 41.81 | 11,245 | +0.26(+0.63%) |
Apr 26, 2005 | 41.72 | 41.93 | 41.52 | 41.54 | 12,834 | -0.08(-0.20%) |
Apr 25, 2005 | 41.74 | 41.80 | 41.58 | 41.63 | 21,390 | -0.07(-0.16%) |
Apr 22, 2005 | 41.56 | 41.89 | 41.44 | 41.69 | 23,102 | -0.06(-0.14%) |
Apr 21, 2005 | 41.43 | 41.81 | 41.41 | 41.75 | 17,723 | +0.61(+1.49%) |
Apr 20, 2005 | 41.63 | 41.74 | 41.13 | 41.13 | 90,085 | -0.57(-1.37%) |
Apr 19, 2005 | 41.76 | 41.76 | 41.40 | 41.71 | 19,312 | +0.09(+0.22%) |
Apr 18, 2005 | 41.86 | 41.86 | 41.31 | 41.62 | 144,479 | -0.39(-0.93%) |
Apr 15, 2005 | 42.07 | 42.29 | 41.92 | 42.01 | 97,175 | +0.29(+0.69%) |
Apr 14, 2005 | 41.89 | 41.90 | 41.63 | 41.72 | 58,427 | -0.12(-0.29%) |
Apr 13, 2005 | 41.75 | 42.04 | 41.59 | 41.85 | 22,246 | +0.10(+0.24%) |
Apr 12, 2005 | 41.44 | 41.75 | 41.11 | 41.75 | 29,091 | +0.34(+0.83%) |
Apr 11, 2005 | 41.64 | 41.64 | 41.40 | 41.40 | 21,635 | -0.14(-0.33%) |
Apr 08, 2005 | 41.81 | 41.84 | 41.48 | 41.54 | 98,153 | -0.25(-0.59%) |
Apr 07, 2005 | 41.25 | 41.84 | 41.24 | 41.79 | 9,656 | +0.34(+0.81%) |
Apr 06, 2005 | 41.41 | 41.69 | 41.41 | 41.45 | 64,050 | +0.13(+0.32%) |
Apr 05, 2005 | 40.82 | 41.32 | 40.82 | 41.32 | 9,289 | +0.64(+1.57%) |
Apr 04, 2005 | 40.49 | 40.68 | 40.41 | 40.68 | 9,289 | +0.20(+0.48%) |
Apr 01, 2005 | 40.94 | 40.95 | 40.30 | 40.49 | 22,001 | -0.31(-0.76%) |
Mar 31, 2005 | 40.95 | 40.95 | 40.69 | 40.80 | 13,078 | -0.20(-0.48%) |
Mar 30, 2005 | 40.58 | 41.00 | 40.58 | 41.00 | 42,903 | +0.55(+1.36%) |
Mar 29, 2005 | 40.61 | 40.78 | 40.42 | 40.45 | 46,693 | -0.25(-0.60%) |
Mar 28, 2005 | 40.83 | 40.85 | 40.66 | 40.69 | 49,993 | -0.07(-0.18%) |
Mar 24, 2005 | 40.70 | 40.95 | 40.68 | 40.77 | 16,745 | +0.11(+0.26%) |
Mar 23, 2005 | 40.23 | 40.70 | 40.23 | 40.66 | 7,456 | +0.45(+1.12%) |
Mar 22, 2005 | 40.44 | 40.57 | 40.21 | 40.21 | 7,456 | -0.04(-0.10%) |
Mar 21, 2005 | 40.37 | 40.38 | 40.14 | 40.25 | 15,034 | +0.03(+0.08%) |
Mar 18, 2005 | 40.44 | 40.44 | 40.13 | 40.22 | 6,478 | -0.16(-0.41%) |
Mar 17, 2005 | 40.28 | 40.47 | 40.15 | 40.38 | 13,567 | +0.11(+0.28%) |
Mar 16, 2005 | 40.55 | 40.60 | 40.27 | 40.27 | 14,423 | -0.38(-0.95%) |
Mar 15, 2005 | 41.38 | 41.38 | 40.65 | 40.65 | 25,668 | -0.42(-1.02%) |
Mar 14, 2005 | 40.93 | 41.07 | 40.70 | 41.07 | 5,744 | +0.29(+0.70%) |
Mar 11, 2005 | 41.10 | 41.14 | 40.72 | 40.78 | 6,600 | -0.37(-0.89%) |
Mar 10, 2005 | 41.23 | 41.24 | 41.07 | 41.15 | 8,189 | +0.02(+0.06%) |
Mar 09, 2005 | 41.24 | 41.31 | 41.04 | 41.13 | 12,467 | -0.21(-0.51%) |
Mar 08, 2005 | 41.61 | 41.64 | 41.31 | 41.34 | 55,860 | -0.23(-0.55%) |
Mar 07, 2005 | 41.52 | 41.75 | 41.52 | 41.57 | 24,691 | +0.06(+0.14%) |
Mar 04, 2005 | 41.44 | 41.52 | 41.31 | 41.51 | 8,678 | +0.28(+0.67%) |
Mar 03, 2005 | 41.37 | 41.40 | 41.16 | 41.23 | 33,369 | -0.06(-0.14%) |
Mar 02, 2005 | 41.11 | 41.52 | 41.11 | 41.29 | 181,638 | +0.03(+0.08%) |