Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 44.57 | 44.64 | 44.33 | 44.37 | 1,035,114 | -0.17(-0.38%) |
May 27, 2005 | 44.69 | 44.90 | 44.48 | 44.53 | 705,893 | -0.24(-0.55%) |
May 26, 2005 | 44.06 | 44.98 | 44.03 | 44.78 | 1,633,852 | +0.75(+1.71%) |
May 25, 2005 | 43.98 | 44.14 | 43.64 | 44.02 | 1,672,465 | +0.04(+0.09%) |
May 24, 2005 | 44.49 | 44.49 | 43.86 | 43.99 | 1,923,064 | -0.50(-1.12%) |
May 23, 2005 | 44.22 | 44.88 | 44.22 | 44.48 | 2,873,663 | +0.47(+1.07%) |
May 20, 2005 | 43.53 | 44.43 | 43.33 | 44.01 | 5,285,829 | +1.77(+4.18%) |
May 19, 2005 | 42.41 | 42.69 | 41.88 | 42.24 | 1,116,528 | -0.03(-0.06%) |
May 18, 2005 | 41.34 | 42.52 | 41.34 | 42.27 | 1,812,186 | +1.10(+2.68%) |
May 17, 2005 | 40.84 | 41.21 | 40.53 | 41.17 | 1,552,594 | +0.33(+0.81%) |
May 16, 2005 | 39.60 | 40.84 | 39.56 | 40.84 | 2,230,264 | +1.24(+3.13%) |
May 13, 2005 | 39.40 | 40.05 | 39.19 | 39.60 | 1,711,079 | +0.18(+0.46%) |
May 12, 2005 | 39.39 | 40.56 | 39.30 | 39.42 | 2,444,886 | -0.78(-1.94%) |
May 11, 2005 | 40.72 | 40.75 | 39.65 | 40.20 | 1,533,675 | -0.37(-0.92%) |
May 10, 2005 | 40.65 | 40.93 | 40.45 | 40.57 | 1,483,431 | -0.39(-0.96%) |
May 09, 2005 | 40.69 | 41.10 | 40.63 | 40.97 | 1,272,376 | +0.34(+0.84%) |
May 06, 2005 | 40.50 | 40.68 | 40.34 | 40.63 | 991,849 | +0.14(+0.33%) |
May 05, 2005 | 40.79 | 40.90 | 40.21 | 40.49 | 1,040,386 | -0.34(-0.84%) |
May 04, 2005 | 39.67 | 40.88 | 39.57 | 40.83 | 2,117,216 | +1.32(+3.33%) |
May 03, 2005 | 39.91 | 39.92 | 39.34 | 39.52 | 2,027,738 | -0.23(-0.58%) |
May 02, 2005 | 40.14 | 40.56 | 39.61 | 39.75 | 2,142,493 | -0.27(-0.68%) |
Apr 29, 2005 | 40.08 | 40.13 | 39.37 | 40.02 | 1,564,224 | +0.10(+0.24%) |
Apr 28, 2005 | 40.30 | 40.32 | 39.87 | 39.92 | 1,602,993 | -0.39(-0.98%) |
Apr 27, 2005 | 40.52 | 40.75 | 39.54 | 40.32 | 3,270,186 | -0.20(-0.49%) |
Apr 26, 2005 | 41.65 | 41.66 | 40.37 | 40.52 | 2,673,464 | -1.13(-2.73%) |
Apr 25, 2005 | 41.68 | 41.73 | 40.99 | 41.65 | 2,583,831 | +0.04(+0.09%) |
Apr 22, 2005 | 42.69 | 42.78 | 41.29 | 41.61 | 4,959,710 | -1.59(-3.69%) |
Apr 21, 2005 | 41.92 | 43.27 | 41.67 | 43.21 | 8,331,625 | +3.46(+8.70%) |
Apr 20, 2005 | 41.68 | 41.68 | 39.49 | 39.75 | 4,316,466 | -1.93(-4.64%) |
Apr 19, 2005 | 42.06 | 42.08 | 41.34 | 41.68 | 2,269,188 | -0.37(-0.89%) |
Apr 18, 2005 | 41.38 | 42.13 | 41.34 | 42.06 | 2,013,782 | +0.88(+2.13%) |
Apr 15, 2005 | 42.26 | 42.26 | 41.18 | 41.18 | 2,859,707 | -1.07(-2.53%) |
Apr 14, 2005 | 43.54 | 43.58 | 42.04 | 42.25 | 2,801,709 | -1.21(-2.79%) |
Apr 13, 2005 | 44.01 | 44.31 | 43.35 | 43.46 | 1,293,311 | -0.54(-1.23%) |
Apr 12, 2005 | 42.93 | 44.07 | 42.86 | 44.01 | 2,061,699 | +1.07(+2.49%) |
Apr 11, 2005 | 43.46 | 43.46 | 42.46 | 42.93 | 1,504,056 | -0.35(-0.80%) |
Apr 08, 2005 | 43.84 | 43.91 | 43.28 | 43.28 | 1,215,309 | -0.55(-1.27%) |
Apr 07, 2005 | 43.73 | 43.85 | 43.53 | 43.84 | 741,405 | +0.23(+0.53%) |
Apr 06, 2005 | 43.77 | 43.84 | 43.53 | 43.61 | 619,673 | +0.05(+0.12%) |
Apr 05, 2005 | 43.48 | 43.72 | 43.33 | 43.55 | 625,100 | +0.11(+0.25%) |
Apr 04, 2005 | 43.22 | 43.56 | 42.79 | 43.44 | 880,816 | +0.32(+0.75%) |
Apr 01, 2005 | 43.89 | 44.17 | 42.70 | 43.12 | 1,298,894 | -0.55(-1.27%) |
Mar 31, 2005 | 43.95 | 44.15 | 43.62 | 43.68 | 998,051 | -0.13(-0.29%) |
Mar 30, 2005 | 42.17 | 43.90 | 41.88 | 43.81 | 1,868,633 | +1.81(+4.30%) |
Mar 29, 2005 | 42.81 | 42.81 | 41.95 | 42.00 | 1,296,878 | -0.74(-1.74%) |
Mar 28, 2005 | 43.19 | 43.19 | 42.37 | 42.74 | 897,254 | -0.43(-0.99%) |
Mar 24, 2005 | 43.07 | 43.66 | 43.04 | 43.17 | 651,463 | +0.17(+0.39%) |
Mar 23, 2005 | 42.84 | 43.12 | 42.52 | 43.00 | 1,086,909 | -0.22(-0.51%) |
Mar 22, 2005 | 43.19 | 44.46 | 42.95 | 43.22 | 2,493,579 | +0.27(+0.63%) |
Mar 21, 2005 | 41.92 | 43.20 | 41.59 | 42.95 | 2,619,498 | +1.76(+4.27%) |
Mar 18, 2005 | 41.27 | 41.57 | 40.94 | 41.19 | 1,262,762 | -0.08(-0.20%) |
Mar 17, 2005 | 41.84 | 41.84 | 41.17 | 41.27 | 1,348,982 | -0.11(-0.26%) |
Mar 16, 2005 | 41.98 | 42.04 | 41.23 | 41.38 | 1,355,030 | -0.79(-1.87%) |
Mar 15, 2005 | 42.56 | 43.01 | 42.17 | 42.17 | 844,529 | -0.25(-0.59%) |
Mar 14, 2005 | 42.55 | 42.77 | 42.30 | 42.42 | 1,019,762 | -0.10(-0.24%) |
Mar 11, 2005 | 42.54 | 42.73 | 42.20 | 42.52 | 914,932 | +0.05(+0.11%) |
Mar 10, 2005 | 42.13 | 42.75 | 42.06 | 42.48 | 675,964 | +0.35(+0.83%) |
Mar 09, 2005 | 42.46 | 42.68 | 42.05 | 42.13 | 824,214 | -0.43(-1.02%) |
Mar 08, 2005 | 43.37 | 43.55 | 42.45 | 42.56 | 1,265,863 | -0.81(-1.87%) |
Mar 07, 2005 | 42.37 | 44.46 | 42.33 | 43.37 | 3,100,846 | +0.95(+2.23%) |
Mar 04, 2005 | 41.43 | 42.56 | 41.39 | 42.43 | 1,755,895 | +1.17(+2.83%) |
Mar 03, 2005 | 41.12 | 41.41 | 40.92 | 41.26 | 1,552,129 | +0.14(+0.35%) |
Mar 02, 2005 | 41.32 | 41.39 | 40.92 | 41.12 | 1,449,935 | -0.24(-0.58%) |