Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 41.15 | 41.15 | 40.78 | 40.84 | 451,590 | -0.21(-0.51%) |
May 27, 2005 | 41.07 | 41.07 | 40.91 | 41.06 | 231,591 | +0.03(+0.08%) |
May 26, 2005 | 40.94 | 41.09 | 40.81 | 41.02 | 2,909,672 | +0.34(+0.83%) |
May 25, 2005 | 40.91 | 40.91 | 40.54 | 40.68 | 497,009 | -0.15(-0.37%) |
May 24, 2005 | 40.71 | 40.97 | 40.70 | 40.84 | 387,838 | -0.09(-0.23%) |
May 23, 2005 | 40.69 | 41.00 | 40.67 | 40.93 | 1,050,439 | +0.25(+0.62%) |
May 20, 2005 | 40.71 | 40.77 | 40.54 | 40.67 | 469,332 | -0.11(-0.27%) |
May 19, 2005 | 40.54 | 40.78 | 40.54 | 40.78 | 802,289 | +0.26(+0.65%) |
May 18, 2005 | 40.45 | 40.64 | 40.24 | 40.52 | 471,106 | +0.36(+0.91%) |
May 17, 2005 | 39.88 | 40.40 | 39.66 | 40.16 | 1,252,342 | +0.22(+0.55%) |
May 16, 2005 | 39.57 | 39.94 | 39.48 | 39.94 | 652,665 | +0.37(+0.94%) |
May 13, 2005 | 39.70 | 39.72 | 39.16 | 39.57 | 415,515 | +0.06(+0.15%) |
May 12, 2005 | 39.76 | 39.83 | 39.41 | 39.51 | 465,902 | -0.14(-0.34%) |
May 11, 2005 | 39.57 | 39.74 | 39.23 | 39.64 | 271,451 | +0.18(+0.45%) |
May 10, 2005 | 39.71 | 39.71 | 39.37 | 39.47 | 769,643 | -0.25(-0.64%) |
May 09, 2005 | 39.72 | 39.84 | 39.52 | 39.72 | 746,579 | +0.21(+0.53%) |
May 06, 2005 | 39.86 | 39.87 | 39.51 | 39.51 | 292,623 | -0.03(-0.06%) |
May 05, 2005 | 39.65 | 39.78 | 39.43 | 39.53 | 620,493 | -0.03(-0.06%) |
May 04, 2005 | 39.44 | 39.67 | 39.22 | 39.56 | 510,493 | +0.34(+0.86%) |
May 03, 2005 | 39.18 | 39.36 | 39.01 | 39.22 | 1,196,159 | +0.09(+0.24%) |
May 02, 2005 | 38.92 | 39.19 | 38.90 | 39.13 | 472,526 | +0.23(+0.59%) |
Apr 29, 2005 | 38.67 | 38.93 | 38.34 | 38.90 | 1,411,309 | +0.35(+0.90%) |
Apr 28, 2005 | 38.76 | 38.95 | 38.51 | 38.55 | 587,493 | -0.36(-0.93%) |
Apr 27, 2005 | 38.79 | 39.05 | 38.49 | 38.92 | 1,408,116 | +0.10(+0.26%) |
Apr 26, 2005 | 39.08 | 39.24 | 38.78 | 38.81 | 738,181 | -0.33(-0.84%) |
Apr 25, 2005 | 39.08 | 39.15 | 38.87 | 39.14 | 1,221,471 | +0.34(+0.87%) |
Apr 22, 2005 | 39.16 | 39.16 | 38.47 | 38.81 | 474,536 | -0.36(-0.93%) |
Apr 21, 2005 | 38.70 | 39.17 | 38.65 | 39.17 | 1,159,611 | +0.85(+2.21%) |
Apr 20, 2005 | 38.87 | 39.02 | 38.32 | 38.32 | 1,451,761 | -0.54(-1.39%) |
Apr 19, 2005 | 38.87 | 38.93 | 38.64 | 38.87 | 811,396 | +0.22(+0.57%) |
Apr 18, 2005 | 38.76 | 38.76 | 38.44 | 38.65 | 638,590 | +0.04(+0.11%) |
Apr 15, 2005 | 38.98 | 39.13 | 38.60 | 38.60 | 1,761,889 | -0.31(-0.80%) |
Apr 14, 2005 | 39.44 | 39.63 | 38.92 | 38.92 | 821,213 | -0.63(-1.58%) |
Apr 13, 2005 | 39.74 | 39.91 | 39.43 | 39.54 | 261,042 | -0.41(-1.02%) |
Apr 12, 2005 | 39.74 | 40.01 | 39.31 | 39.95 | 525,751 | +0.21(+0.53%) |
Apr 11, 2005 | 39.87 | 39.92 | 39.66 | 39.74 | 292,268 | -0.01(-0.02%) |
Apr 08, 2005 | 40.19 | 40.19 | 39.74 | 39.74 | 536,515 | -0.34(-0.84%) |
Apr 07, 2005 | 39.79 | 40.11 | 39.70 | 40.08 | 216,214 | +0.30(+0.77%) |
Apr 06, 2005 | 39.76 | 40.02 | 39.71 | 39.78 | 475,719 | -0.01(-0.02%) |
Apr 05, 2005 | 39.53 | 39.83 | 39.53 | 39.79 | 457,031 | +0.36(+0.90%) |
Apr 04, 2005 | 39.19 | 39.56 | 39.14 | 39.43 | 730,611 | +0.10(+0.26%) |
Apr 01, 2005 | 39.99 | 39.99 | 39.25 | 39.33 | 559,224 | -0.30(-0.75%) |
Mar 31, 2005 | 39.74 | 39.94 | 39.63 | 39.63 | 2,052,028 | -0.25(-0.64%) |
Mar 30, 2005 | 39.39 | 39.88 | 39.39 | 39.88 | 574,719 | +0.62(+1.57%) |
Mar 29, 2005 | 39.63 | 39.80 | 39.25 | 39.26 | 904,482 | -0.36(-0.92%) |
Mar 28, 2005 | 39.75 | 39.80 | 39.58 | 39.63 | 3,756,671 | +0.03(+0.09%) |
Mar 24, 2005 | 39.72 | 39.83 | 39.51 | 39.59 | 961,374 | +0.03(+0.06%) |
Mar 23, 2005 | 39.48 | 39.78 | 39.45 | 39.57 | 884,493 | +0.06(+0.15%) |
Mar 22, 2005 | 39.87 | 40.01 | 39.48 | 39.51 | 692,052 | -0.28(-0.70%) |
Mar 21, 2005 | 39.82 | 39.94 | 39.60 | 39.79 | 267,784 | -0.09(-0.23%) |
Mar 18, 2005 | 40.17 | 40.17 | 39.70 | 39.88 | 284,107 | -0.16(-0.40%) |
Mar 17, 2005 | 39.96 | 40.12 | 39.91 | 40.04 | 384,881 | -0.01(-0.02%) |
Mar 16, 2005 | 40.37 | 40.37 | 39.92 | 40.05 | 555,321 | -0.32(-0.80%) |
Mar 15, 2005 | 40.84 | 40.84 | 40.35 | 40.37 | 334,967 | -0.28(-0.69%) |
Mar 14, 2005 | 40.64 | 40.65 | 40.38 | 40.65 | 1,258,965 | +0.17(+0.42%) |
Mar 11, 2005 | 40.97 | 40.97 | 40.36 | 40.48 | 548,224 | -0.29(-0.71%) |
Mar 10, 2005 | 40.92 | 40.92 | 40.54 | 40.77 | 474,773 | -0.03(-0.06%) |
Mar 09, 2005 | 41.07 | 41.07 | 40.73 | 40.79 | 1,503,922 | -0.24(-0.58%) |
Mar 08, 2005 | 41.28 | 41.36 | 40.97 | 41.03 | 519,246 | -0.25(-0.59%) |
Mar 07, 2005 | 41.08 | 41.44 | 41.08 | 41.28 | 2,582,866 | +0.16(+0.39%) |
Mar 04, 2005 | 41.12 | 41.17 | 40.89 | 41.11 | 831,858 | +0.30(+0.75%) |
Mar 03, 2005 | 41.04 | 41.04 | 40.60 | 40.81 | 570,934 | -0.06(-0.14%) |
Mar 02, 2005 | 40.74 | 41.05 | 40.60 | 40.87 | 490,741 | -0.03(-0.06%) |