Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 38.50 | 38.86 | 37.61 | 37.68 | 515,851 | -0.88(-2.28%) |
May 27, 2005 | 37.46 | 38.67 | 37.22 | 38.56 | 478,305 | +1.31(+3.52%) |
May 26, 2005 | 37.57 | 37.69 | 36.88 | 37.25 | 315,601 | -0.12(-0.32%) |
May 25, 2005 | 38.21 | 38.21 | 36.81 | 37.37 | 346,878 | -0.75(-1.97%) |
May 24, 2005 | 37.20 | 38.68 | 37.20 | 38.12 | 418,700 | +0.81(+2.17%) |
May 23, 2005 | 36.52 | 37.54 | 36.52 | 37.31 | 549,244 | +0.80(+2.19%) |
May 20, 2005 | 36.50 | 36.97 | 35.54 | 36.51 | 312,377 | +0.06(+0.16%) |
May 19, 2005 | 36.97 | 37.00 | 36.21 | 36.45 | 293,620 | -0.53(-1.43%) |
May 18, 2005 | 37.21 | 37.21 | 36.53 | 36.98 | 405,700 | -0.11(-0.30%) |
May 17, 2005 | 37.50 | 37.62 | 36.71 | 37.09 | 296,479 | -0.48(-1.28%) |
May 16, 2005 | 38.20 | 38.50 | 37.50 | 37.57 | 379,100 | -0.47(-1.24%) |
May 13, 2005 | 38.90 | 39.32 | 37.91 | 38.04 | 691,242 | -0.69(-1.78%) |
May 12, 2005 | 38.46 | 39.31 | 38.30 | 38.73 | 467,841 | +0.38(+0.99%) |
May 11, 2005 | 38.01 | 38.58 | 37.63 | 38.35 | 569,409 | +0.34(+0.89%) |
May 10, 2005 | 36.35 | 38.01 | 36.18 | 38.01 | 471,220 | +1.43(+3.91%) |
May 09, 2005 | 36.15 | 36.89 | 36.05 | 36.58 | 357,921 | +0.50(+1.39%) |
May 06, 2005 | 35.91 | 36.44 | 35.91 | 36.08 | 424,524 | +0.05(+0.14%) |
May 05, 2005 | 36.12 | 36.46 | 35.44 | 36.03 | 409,112 | -0.01(-0.03%) |
May 04, 2005 | 34.65 | 36.32 | 34.44 | 36.04 | 856,195 | +1.48(+4.28%) |
May 03, 2005 | 34.05 | 35.12 | 33.95 | 34.56 | 406,352 | +0.54(+1.59%) |
May 02, 2005 | 34.83 | 35.10 | 33.86 | 34.02 | 476,365 | -0.94(-2.69%) |
Apr 29, 2005 | 34.60 | 34.96 | 34.21 | 34.96 | 399,976 | +0.41(+1.19%) |
Apr 28, 2005 | 35.86 | 35.86 | 34.53 | 34.55 | 346,002 | -1.30(-3.63%) |
Apr 27, 2005 | 36.39 | 36.41 | 35.35 | 35.85 | 379,767 | -0.45(-1.24%) |
Apr 26, 2005 | 36.50 | 37.10 | 36.25 | 36.30 | 349,114 | -0.38(-1.04%) |
Apr 25, 2005 | 37.24 | 37.42 | 36.53 | 36.68 | 235,260 | -0.41(-1.11%) |
Apr 22, 2005 | 37.10 | 37.50 | 36.82 | 37.09 | 678,110 | +0.09(+0.24%) |
Apr 21, 2005 | 36.45 | 37.34 | 36.08 | 37.00 | 518,391 | +0.71(+1.96%) |
Apr 20, 2005 | 36.60 | 36.85 | 36.19 | 36.29 | 505,636 | -0.32(-0.87%) |
Apr 19, 2005 | 36.25 | 36.73 | 36.00 | 36.61 | 566,160 | +0.43(+1.19%) |
Apr 18, 2005 | 36.90 | 36.90 | 35.87 | 36.18 | 718,943 | -1.03(-2.77%) |
Apr 15, 2005 | 37.71 | 37.83 | 36.75 | 37.21 | 476,265 | -0.34(-0.91%) |
Apr 14, 2005 | 38.51 | 38.67 | 37.55 | 37.55 | 337,371 | -0.75(-1.96%) |
Apr 13, 2005 | 37.53 | 38.73 | 37.30 | 38.30 | 771,436 | +0.46(+1.22%) |
Apr 12, 2005 | 37.54 | 37.87 | 36.80 | 37.84 | 379,062 | +0.16(+0.42%) |
Apr 11, 2005 | 38.74 | 39.47 | 37.56 | 37.68 | 509,137 | -0.96(-2.48%) |
Apr 08, 2005 | 38.43 | 38.89 | 38.43 | 38.64 | 502,248 | +0.07(+0.18%) |
Apr 07, 2005 | 38.91 | 39.02 | 38.25 | 38.57 | 429,718 | -0.24(-0.62%) |
Apr 06, 2005 | 37.80 | 39.80 | 37.79 | 38.81 | 883,390 | +1.10(+2.92%) |
Apr 05, 2005 | 37.09 | 37.92 | 36.54 | 37.71 | 551,385 | +0.94(+2.56%) |
Apr 04, 2005 | 37.74 | 37.74 | 36.34 | 36.77 | 422,270 | -0.79(-2.10%) |
Apr 01, 2005 | 38.19 | 38.33 | 37.36 | 37.56 | 762,958 | -0.50(-1.31%) |
Mar 31, 2005 | 38.00 | 39.06 | 37.81 | 38.06 | 1,180,409 | -0.08(-0.21%) |
Mar 30, 2005 | 38.84 | 38.90 | 37.87 | 38.14 | 704,803 | -0.69(-1.78%) |
Mar 29, 2005 | 39.91 | 40.34 | 38.65 | 38.83 | 882,242 | -0.95(-2.39%) |
Mar 28, 2005 | 40.12 | 40.38 | 39.40 | 39.78 | 470,295 | -0.38(-0.95%) |
Mar 24, 2005 | 40.81 | 40.90 | 40.15 | 40.16 | 393,265 | -0.65(-1.59%) |
Mar 23, 2005 | 41.11 | 41.25 | 40.50 | 40.81 | 947,207 | -0.45(-1.09%) |
Mar 22, 2005 | 40.79 | 41.48 | 40.75 | 41.26 | 682,986 | +0.33(+0.81%) |
Mar 21, 2005 | 40.94 | 41.16 | 40.70 | 40.93 | 582,290 | +0.06(+0.15%) |
Mar 18, 2005 | 39.10 | 41.00 | 38.97 | 40.87 | 1,078,529 | +1.81(+4.63%) |
Mar 17, 2005 | 38.27 | 39.10 | 37.90 | 39.06 | 479,041 | +0.67(+1.75%) |
Mar 16, 2005 | 38.50 | 39.07 | 37.88 | 38.39 | 871,923 | -0.06(-0.16%) |
Mar 15, 2005 | 37.70 | 38.73 | 37.60 | 38.45 | 1,003,805 | +0.93(+2.48%) |
Mar 14, 2005 | 36.95 | 37.58 | 36.58 | 37.52 | 692,317 | +0.40(+1.08%) |
Mar 11, 2005 | 37.89 | 38.20 | 36.67 | 37.12 | 571,614 | -0.84(-2.21%) |
Mar 10, 2005 | 38.41 | 38.65 | 37.90 | 37.96 | 440,838 | -0.50(-1.30%) |
Mar 09, 2005 | 39.30 | 39.47 | 38.43 | 38.46 | 513,868 | -0.81(-2.06%) |
Mar 08, 2005 | 39.55 | 39.75 | 39.16 | 39.27 | 413,677 | -0.43(-1.08%) |
Mar 07, 2005 | 39.90 | 40.38 | 39.51 | 39.70 | 278,196 | -0.30(-0.75%) |
Mar 04, 2005 | 40.37 | 40.50 | 39.21 | 40.00 | 506,235 | -0.29(-0.72%) |
Mar 03, 2005 | 40.76 | 41.48 | 40.09 | 40.29 | 459,682 | -0.35(-0.86%) |
Mar 02, 2005 | 40.15 | 41.46 | 40.03 | 40.64 | 449,646 | +0.18(+0.44%) |