Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 42.03 | 42.03 | 41.83 | 42.02 | 6,554 | -0.13(-0.31%) |
May 27, 2005 | 42.18 | 42.20 | 41.97 | 42.14 | 6,685 | +0.18(+0.42%) |
May 26, 2005 | 41.95 | 42.05 | 41.87 | 41.97 | 9,045 | +0.33(+0.79%) |
May 25, 2005 | 41.73 | 41.73 | 41.38 | 41.64 | 5,112 | -0.50(-1.19%) |
May 24, 2005 | 41.93 | 42.20 | 41.93 | 42.14 | 7,341 | -0.13(-0.31%) |
May 23, 2005 | 41.83 | 42.36 | 41.83 | 42.27 | 3,277 | +0.47(+1.11%) |
May 20, 2005 | 41.84 | 41.88 | 41.72 | 41.81 | 6,423 | -0.32(-0.76%) |
May 19, 2005 | 42.30 | 42.30 | 41.88 | 42.13 | 10,749 | -0.08(-0.20%) |
May 18, 2005 | 41.73 | 42.49 | 41.69 | 42.21 | 11,143 | +0.98(+2.37%) |
May 17, 2005 | 40.46 | 41.24 | 40.46 | 41.24 | 13,109 | +0.62(+1.52%) |
May 16, 2005 | 40.53 | 40.62 | 40.36 | 40.62 | 14,682 | +0.11(+0.28%) |
May 13, 2005 | 41.33 | 41.33 | 39.99 | 40.50 | 39,197 | -0.77(-1.87%) |
May 12, 2005 | 42.45 | 42.45 | 41.20 | 41.27 | 23,335 | -1.24(-2.91%) |
May 11, 2005 | 42.55 | 42.55 | 42.13 | 42.51 | 9,438 | +0.08(+0.20%) |
May 10, 2005 | 42.90 | 42.90 | 42.42 | 42.43 | 12,716 | -0.76(-1.75%) |
May 09, 2005 | 43.08 | 43.30 | 42.95 | 43.18 | 12,585 | -0.03(-0.07%) |
May 06, 2005 | 43.40 | 43.46 | 43.08 | 43.21 | 10,225 | +0.21(+0.48%) |
May 05, 2005 | 43.40 | 43.44 | 42.87 | 43.01 | 15,076 | -0.16(-0.37%) |
May 04, 2005 | 42.82 | 43.21 | 42.72 | 43.17 | 10,356 | +0.72(+1.71%) |
May 03, 2005 | 42.32 | 42.70 | 42.32 | 42.44 | 10,880 | +0.24(+0.57%) |
May 02, 2005 | 42.07 | 42.29 | 42.05 | 42.20 | 17,829 | +0.19(+0.45%) |
Apr 29, 2005 | 41.60 | 42.10 | 41.28 | 42.02 | 46,276 | +0.83(+2.02%) |
Apr 28, 2005 | 41.78 | 41.78 | 41.00 | 41.18 | 12,323 | -0.44(-1.06%) |
Apr 27, 2005 | 41.58 | 41.76 | 41.11 | 41.63 | 12,454 | -0.68(-1.60%) |
Apr 26, 2005 | 42.76 | 42.89 | 42.24 | 42.30 | 4,850 | -0.59(-1.39%) |
Apr 25, 2005 | 42.48 | 42.95 | 42.43 | 42.90 | 13,240 | +0.63(+1.50%) |
Apr 22, 2005 | 42.79 | 42.85 | 42.05 | 42.27 | 23,859 | -0.59(-1.39%) |
Apr 21, 2005 | 42.55 | 42.86 | 42.10 | 42.86 | 16,387 | +0.76(+1.81%) |
Apr 20, 2005 | 42.76 | 42.81 | 42.02 | 42.10 | 21,368 | -0.81(-1.88%) |
Apr 19, 2005 | 42.55 | 42.95 | 42.55 | 42.91 | 11,667 | +0.79(+1.88%) |
Apr 18, 2005 | 41.56 | 42.23 | 41.37 | 42.11 | 29,496 | +0.74(+1.79%) |
Apr 15, 2005 | 42.04 | 42.50 | 41.37 | 41.37 | 25,825 | -1.17(-2.74%) |
Apr 14, 2005 | 43.32 | 43.40 | 42.27 | 42.54 | 23,728 | -1.22(-2.79%) |
Apr 13, 2005 | 44.62 | 44.62 | 43.59 | 43.76 | 30,283 | -1.36(-3.01%) |
Apr 12, 2005 | 44.78 | 45.15 | 44.24 | 45.12 | 13,765 | +0.11(+0.25%) |
Apr 11, 2005 | 45.01 | 45.01 | 44.75 | 45.01 | 12,323 | -0.19(-0.42%) |
Apr 08, 2005 | 45.81 | 45.81 | 45.20 | 45.20 | 19,008 | -0.64(-1.40%) |
Apr 07, 2005 | 45.65 | 45.84 | 45.54 | 45.84 | 12,585 | +0.35(+0.77%) |
Apr 06, 2005 | 45.41 | 45.65 | 45.41 | 45.49 | 14,682 | +0.26(+0.57%) |
Apr 05, 2005 | 45.26 | 45.36 | 45.19 | 45.23 | 13,765 | +0.08(+0.19%) |
Apr 04, 2005 | 45.11 | 45.21 | 44.81 | 45.14 | 20,582 | -0.30(-0.65%) |
Apr 01, 2005 | 45.74 | 46.01 | 45.23 | 45.44 | 44,310 | +0.01(+0.02%) |
Mar 31, 2005 | 45.47 | 45.61 | 45.32 | 45.43 | 15,469 | +0.59(+1.31%) |
Mar 30, 2005 | 44.83 | 44.97 | 44.59 | 44.84 | 30,676 | +0.45(+1.01%) |
Mar 29, 2005 | 45.44 | 45.81 | 44.38 | 44.39 | 35,789 | -1.23(-2.69%) |
Mar 28, 2005 | 45.96 | 45.96 | 45.46 | 45.62 | 23,204 | -0.34(-0.75%) |
Mar 24, 2005 | 46.16 | 46.16 | 45.87 | 45.97 | 9,701 | +0.20(+0.43%) |
Mar 23, 2005 | 46.21 | 46.21 | 45.77 | 45.77 | 40,115 | -0.63(-1.35%) |
Mar 22, 2005 | 46.43 | 47.08 | 46.39 | 46.39 | 40,902 | -0.10(-0.21%) |
Mar 21, 2005 | 46.85 | 46.85 | 46.31 | 46.49 | 23,728 | -0.34(-0.73%) |
Mar 18, 2005 | 46.76 | 46.84 | 46.45 | 46.84 | 19,795 | +0.02(+0.05%) |
Mar 17, 2005 | 46.30 | 46.87 | 46.19 | 46.81 | 18,877 | +0.59(+1.29%) |
Mar 16, 2005 | 46.88 | 46.88 | 46.15 | 46.22 | 25,957 | -0.97(-2.05%) |
Mar 15, 2005 | 47.50 | 47.57 | 47.13 | 47.19 | 31,594 | -0.12(-0.26%) |
Mar 14, 2005 | 47.53 | 47.53 | 47.00 | 47.31 | 26,219 | -0.11(-0.23%) |
Mar 11, 2005 | 47.05 | 47.77 | 47.05 | 47.42 | 22,548 | +0.35(+0.75%) |
Mar 10, 2005 | 47.74 | 47.74 | 46.81 | 47.06 | 25,301 | -0.69(-1.44%) |
Mar 09, 2005 | 47.93 | 48.22 | 47.75 | 47.75 | 31,200 | -0.02(-0.05%) |
Mar 08, 2005 | 48.07 | 48.07 | 47.67 | 47.77 | 33,429 | -0.21(-0.45%) |
Mar 07, 2005 | 48.44 | 48.44 | 47.97 | 47.99 | 32,905 | -0.35(-0.73%) |
Mar 04, 2005 | 47.61 | 48.43 | 47.54 | 48.34 | 43,655 | +1.26(+2.67%) |
Mar 03, 2005 | 47.32 | 47.32 | 46.85 | 47.08 | 33,298 | +0.03(+0.06%) |
Mar 02, 2005 | 46.68 | 47.20 | 46.68 | 47.05 | 13,502 | -0.04(-0.08%) |