Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 42.18 | 42.33 | 41.98 | 41.98 | 6,092,778 | -0.18(-0.43%) |
May 27, 2005 | 42.13 | 42.42 | 42.13 | 42.16 | 2,760,099 | +0.00(+0.00%) |
May 26, 2005 | 42.61 | 42.61 | 41.93 | 42.16 | 5,571,140 | -0.04(-0.10%) |
May 25, 2005 | 42.82 | 42.82 | 42.17 | 42.21 | 4,728,521 | -0.62(-1.45%) |
May 24, 2005 | 42.79 | 42.98 | 42.69 | 42.82 | 4,132,755 | -0.19(-0.43%) |
May 23, 2005 | 42.34 | 43.39 | 42.23 | 43.01 | 5,409,006 | +0.81(+1.91%) |
May 20, 2005 | 42.61 | 42.61 | 41.82 | 42.21 | 6,326,849 | -0.44(-1.03%) |
May 19, 2005 | 42.78 | 42.82 | 42.48 | 42.64 | 4,002,026 | -0.13(-0.31%) |
May 18, 2005 | 42.16 | 42.95 | 42.04 | 42.78 | 4,103,176 | +0.60(+1.42%) |
May 17, 2005 | 41.65 | 42.25 | 41.49 | 42.18 | 4,408,089 | +0.32(+0.77%) |
May 16, 2005 | 41.61 | 41.98 | 41.44 | 41.85 | 3,527,128 | +0.44(+1.07%) |
May 13, 2005 | 41.66 | 41.78 | 41.13 | 41.41 | 4,662,609 | -0.09(-0.22%) |
May 12, 2005 | 42.30 | 42.31 | 41.44 | 41.50 | 4,330,309 | -0.66(-1.57%) |
May 11, 2005 | 42.06 | 42.22 | 41.62 | 42.17 | 5,123,630 | +0.21(+0.50%) |
May 10, 2005 | 42.49 | 42.49 | 41.62 | 41.96 | 7,060,283 | -0.61(-1.44%) |
May 09, 2005 | 42.27 | 42.57 | 42.06 | 42.57 | 4,218,934 | +0.22(+0.52%) |
May 06, 2005 | 42.49 | 42.85 | 42.27 | 42.35 | 4,174,201 | -0.08(-0.18%) |
May 05, 2005 | 42.36 | 42.69 | 42.23 | 42.43 | 4,747,510 | +0.07(+0.16%) |
May 04, 2005 | 42.01 | 42.52 | 41.72 | 42.36 | 5,501,393 | +0.32(+0.77%) |
May 03, 2005 | 42.09 | 42.33 | 41.77 | 42.04 | 5,736,012 | -0.07(-0.16%) |
May 02, 2005 | 41.88 | 42.25 | 41.76 | 42.11 | 5,175,301 | +0.22(+0.54%) |
Apr 29, 2005 | 41.47 | 41.95 | 41.05 | 41.88 | 5,396,773 | +0.68(+1.65%) |
Apr 28, 2005 | 41.57 | 41.64 | 41.14 | 41.20 | 5,867,106 | -0.75(-1.79%) |
Apr 27, 2005 | 41.55 | 42.09 | 41.23 | 41.95 | 5,021,384 | +0.26(+0.62%) |
Apr 26, 2005 | 42.46 | 42.63 | 41.70 | 41.70 | 4,975,190 | -0.76(-1.78%) |
Apr 25, 2005 | 42.54 | 42.85 | 42.29 | 42.45 | 4,493,903 | +0.25(+0.58%) |
Apr 22, 2005 | 42.67 | 42.68 | 41.83 | 42.21 | 4,958,575 | -0.45(-1.07%) |
Apr 21, 2005 | 42.12 | 42.84 | 41.79 | 42.66 | 6,678,503 | +1.09(+2.62%) |
Apr 20, 2005 | 42.27 | 42.50 | 41.35 | 41.57 | 8,986,163 | -0.56(-1.34%) |
Apr 19, 2005 | 41.90 | 42.83 | 41.90 | 42.13 | 13,054,466 | +0.56(+1.36%) |
Apr 18, 2005 | 43.82 | 43.82 | 41.29 | 41.57 | 24,167,898 | -2.72(-6.13%) |
Apr 15, 2005 | 45.12 | 45.17 | 44.10 | 44.29 | 8,465,073 | -0.83(-1.85%) |
Apr 14, 2005 | 45.95 | 45.97 | 45.00 | 45.12 | 5,854,690 | -1.01(-2.18%) |
Apr 13, 2005 | 46.54 | 46.75 | 45.90 | 46.13 | 4,189,538 | -0.56(-1.21%) |
Apr 12, 2005 | 46.14 | 46.81 | 45.75 | 46.69 | 4,212,178 | +0.43(+0.92%) |
Apr 11, 2005 | 46.42 | 46.49 | 46.11 | 46.26 | 2,899,410 | -0.04(-0.09%) |
Apr 08, 2005 | 46.55 | 46.75 | 46.28 | 46.31 | 3,032,147 | -0.33(-0.72%) |
Apr 07, 2005 | 46.61 | 46.77 | 46.44 | 46.64 | 3,892,476 | +0.19(+0.40%) |
Apr 06, 2005 | 46.55 | 46.89 | 46.42 | 46.46 | 4,260,562 | +0.19(+0.41%) |
Apr 05, 2005 | 46.38 | 46.55 | 45.92 | 46.26 | 5,227,702 | -0.13(-0.27%) |
Apr 04, 2005 | 46.68 | 46.78 | 46.32 | 46.39 | 4,470,898 | -0.23(-0.49%) |
Apr 01, 2005 | 47.10 | 47.22 | 46.59 | 46.62 | 4,187,895 | -0.31(-0.67%) |
Mar 31, 2005 | 47.07 | 47.43 | 46.87 | 46.93 | 4,764,308 | -0.16(-0.34%) |
Mar 30, 2005 | 46.47 | 47.15 | 46.47 | 47.09 | 3,649,824 | +0.73(+1.57%) |
Mar 29, 2005 | 46.65 | 47.13 | 46.34 | 46.36 | 5,025,948 | -0.28(-0.61%) |
Mar 28, 2005 | 46.71 | 46.97 | 46.62 | 46.65 | 2,850,660 | -0.06(-0.13%) |
Mar 24, 2005 | 46.69 | 46.91 | 46.49 | 46.71 | 3,366,091 | +0.12(+0.25%) |
Mar 23, 2005 | 46.64 | 46.83 | 46.35 | 46.59 | 4,320,450 | -0.17(-0.36%) |
Mar 22, 2005 | 46.82 | 47.49 | 46.74 | 46.76 | 3,809,949 | -0.16(-0.34%) |
Mar 21, 2005 | 47.10 | 47.21 | 46.72 | 46.92 | 3,095,321 | -0.27(-0.57%) |
Mar 18, 2005 | 47.32 | 47.68 | 46.86 | 47.19 | 9,612,786 | +0.10(+0.22%) |
Mar 17, 2005 | 47.03 | 47.35 | 46.79 | 47.09 | 3,643,981 | -0.02(-0.03%) |
Mar 16, 2005 | 46.91 | 47.59 | 46.91 | 47.10 | 5,037,268 | +0.08(+0.16%) |
Mar 15, 2005 | 47.10 | 47.52 | 47.03 | 47.03 | 4,015,537 | -0.02(-0.05%) |
Mar 14, 2005 | 46.97 | 47.38 | 46.70 | 47.05 | 4,710,081 | +0.15(+0.32%) |
Mar 11, 2005 | 47.46 | 47.64 | 46.83 | 46.90 | 4,375,042 | -0.56(-1.18%) |
Mar 10, 2005 | 47.16 | 47.53 | 46.69 | 47.46 | 4,607,469 | +0.29(+0.62%) |
Mar 09, 2005 | 47.21 | 47.55 | 47.13 | 47.17 | 4,681,050 | -0.14(-0.30%) |
Mar 08, 2005 | 47.33 | 47.58 | 47.16 | 47.31 | 4,924,250 | -0.18(-0.38%) |
Mar 07, 2005 | 47.35 | 47.90 | 47.29 | 47.49 | 6,609,304 | +0.14(+0.29%) |
Mar 04, 2005 | 46.67 | 47.47 | 46.61 | 47.35 | 5,307,308 | +0.85(+1.84%) |
Mar 03, 2005 | 46.54 | 46.54 | 45.74 | 46.50 | 4,405,533 | +0.19(+0.40%) |
Mar 02, 2005 | 46.23 | 46.61 | 46.02 | 46.31 | 3,984,680 | +0.05(+0.11%) |