Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 43.16 | 43.30 | 42.91 | 42.94 | 3,821,205 | -0.46(-1.07%) |
May 27, 2005 | 43.40 | 43.44 | 43.15 | 43.40 | 3,291,461 | -0.09(-0.21%) |
May 26, 2005 | 43.35 | 43.67 | 43.31 | 43.49 | 3,733,385 | +0.23(+0.53%) |
May 25, 2005 | 43.41 | 43.58 | 43.15 | 43.26 | 3,750,704 | -0.35(-0.80%) |
May 24, 2005 | 43.88 | 43.95 | 43.44 | 43.61 | 6,387,632 | -0.32(-0.72%) |
May 23, 2005 | 43.83 | 44.23 | 43.56 | 43.93 | 2,678,688 | +0.01(+0.02%) |
May 20, 2005 | 43.80 | 44.00 | 43.72 | 43.92 | 3,287,777 | -0.12(-0.28%) |
May 19, 2005 | 43.64 | 44.11 | 43.40 | 44.05 | 3,013,017 | +0.25(+0.58%) |
May 18, 2005 | 43.17 | 43.87 | 43.17 | 43.79 | 3,570,274 | +0.51(+1.19%) |
May 17, 2005 | 42.52 | 43.28 | 42.52 | 43.28 | 4,987,673 | +0.49(+1.14%) |
May 16, 2005 | 42.72 | 42.96 | 42.54 | 42.79 | 3,234,348 | +0.30(+0.71%) |
May 13, 2005 | 43.19 | 43.21 | 42.06 | 42.49 | 4,363,354 | -0.68(-1.57%) |
May 12, 2005 | 43.23 | 43.62 | 43.12 | 43.17 | 3,657,602 | -0.07(-0.15%) |
May 11, 2005 | 42.60 | 43.27 | 42.52 | 43.23 | 5,885,278 | +0.61(+1.43%) |
May 10, 2005 | 42.58 | 42.94 | 42.43 | 42.62 | 3,593,242 | -0.23(-0.53%) |
May 09, 2005 | 42.61 | 42.97 | 42.48 | 42.85 | 3,085,852 | +0.08(+0.19%) |
May 06, 2005 | 42.61 | 43.10 | 42.59 | 42.77 | 2,654,737 | +0.09(+0.21%) |
May 05, 2005 | 43.03 | 43.03 | 42.38 | 42.68 | 2,138,627 | -0.35(-0.81%) |
May 04, 2005 | 42.48 | 43.03 | 42.38 | 43.03 | 3,709,803 | +0.43(+1.01%) |
May 03, 2005 | 42.54 | 42.71 | 42.28 | 42.60 | 3,593,119 | +0.06(+0.13%) |
May 02, 2005 | 42.04 | 42.67 | 41.87 | 42.54 | 4,207,367 | +0.50(+1.18%) |
Apr 29, 2005 | 42.21 | 42.41 | 41.32 | 42.04 | 7,536,167 | +0.03(+0.08%) |
Apr 28, 2005 | 42.05 | 43.23 | 41.85 | 42.01 | 6,673,568 | +0.37(+0.90%) |
Apr 27, 2005 | 41.52 | 41.92 | 40.99 | 41.64 | 3,914,306 | -0.02(-0.06%) |
Apr 26, 2005 | 41.89 | 42.07 | 41.66 | 41.66 | 2,869,312 | -0.39(-0.93%) |
Apr 25, 2005 | 42.17 | 42.30 | 41.69 | 42.05 | 3,287,162 | +0.08(+0.19%) |
Apr 22, 2005 | 42.07 | 42.26 | 41.64 | 41.97 | 3,391,072 | -0.30(-0.71%) |
Apr 21, 2005 | 42.09 | 42.30 | 41.64 | 42.27 | 3,284,952 | +0.63(+1.51%) |
Apr 20, 2005 | 42.05 | 42.30 | 41.52 | 41.64 | 3,367,122 | -0.56(-1.33%) |
Apr 19, 2005 | 42.26 | 42.38 | 41.98 | 42.21 | 4,498,953 | -0.17(-0.40%) |
Apr 18, 2005 | 42.58 | 42.70 | 42.01 | 42.38 | 4,067,223 | -0.24(-0.57%) |
Apr 15, 2005 | 42.62 | 43.13 | 42.42 | 42.62 | 4,364,951 | -0.07(-0.15%) |
Apr 14, 2005 | 42.78 | 43.18 | 42.65 | 42.69 | 3,963,191 | -0.17(-0.40%) |
Apr 13, 2005 | 42.91 | 43.18 | 42.57 | 42.86 | 2,937,357 | -0.24(-0.57%) |
Apr 12, 2005 | 42.80 | 43.27 | 42.67 | 43.10 | 3,928,063 | +0.14(+0.32%) |
Apr 11, 2005 | 42.58 | 43.38 | 42.54 | 42.96 | 5,179,157 | +0.50(+1.19%) |
Apr 08, 2005 | 42.58 | 42.67 | 42.37 | 42.46 | 3,034,143 | -0.27(-0.63%) |
Apr 07, 2005 | 41.93 | 42.74 | 41.92 | 42.73 | 5,414,367 | +0.83(+1.98%) |
Apr 06, 2005 | 41.82 | 41.90 | 41.61 | 41.90 | 3,101,697 | +0.12(+0.29%) |
Apr 05, 2005 | 41.71 | 41.95 | 41.64 | 41.77 | 2,952,833 | +0.02(+0.04%) |
Apr 04, 2005 | 40.72 | 41.85 | 40.72 | 41.76 | 4,860,427 | +1.03(+2.54%) |
Apr 01, 2005 | 41.16 | 41.45 | 40.55 | 40.72 | 3,280,284 | -0.37(-0.91%) |
Mar 31, 2005 | 41.29 | 41.31 | 40.88 | 41.10 | 2,791,687 | -0.19(-0.45%) |
Mar 30, 2005 | 40.18 | 41.47 | 40.18 | 41.29 | 4,730,232 | +1.16(+2.88%) |
Mar 29, 2005 | 40.26 | 40.60 | 40.06 | 40.13 | 6,070,866 | -0.50(-1.22%) |
Mar 28, 2005 | 40.63 | 40.95 | 40.43 | 40.63 | 4,206,630 | -0.16(-0.40%) |
Mar 24, 2005 | 40.97 | 41.28 | 40.75 | 40.79 | 2,559,548 | -0.18(-0.44%) |
Mar 23, 2005 | 40.46 | 41.17 | 40.46 | 40.97 | 4,758,359 | +0.59(+1.45%) |
Mar 22, 2005 | 40.81 | 40.94 | 40.30 | 40.38 | 3,076,395 | -0.59(-1.43%) |
Mar 21, 2005 | 41.38 | 41.60 | 40.75 | 40.97 | 2,716,518 | -0.51(-1.24%) |
Mar 18, 2005 | 41.00 | 41.51 | 40.87 | 41.48 | 6,014,612 | +0.48(+1.17%) |
Mar 17, 2005 | 40.95 | 41.20 | 40.78 | 41.00 | 2,992,506 | -0.04(-0.10%) |
Mar 16, 2005 | 40.99 | 41.37 | 40.83 | 41.04 | 3,583,293 | -0.02(-0.04%) |
Mar 15, 2005 | 41.28 | 41.48 | 41.06 | 41.06 | 3,216,907 | -0.22(-0.53%) |
Mar 14, 2005 | 40.99 | 41.28 | 40.77 | 41.28 | 2,475,167 | +0.51(+1.26%) |
Mar 11, 2005 | 41.12 | 41.37 | 40.77 | 40.77 | 2,586,446 | -0.51(-1.24%) |
Mar 10, 2005 | 40.92 | 41.69 | 40.91 | 41.28 | 3,416,374 | +0.34(+0.84%) |
Mar 09, 2005 | 41.12 | 41.38 | 40.90 | 40.94 | 3,137,562 | -0.41(-0.98%) |
Mar 08, 2005 | 41.60 | 41.60 | 41.25 | 41.34 | 2,856,416 | -0.18(-0.43%) |
Mar 07, 2005 | 41.62 | 41.74 | 41.48 | 41.52 | 3,417,725 | -0.08(-0.20%) |
Mar 04, 2005 | 41.69 | 41.86 | 41.55 | 41.60 | 3,254,368 | +0.24(+0.59%) |
Mar 03, 2005 | 41.52 | 41.70 | 41.34 | 41.36 | 4,256,251 | -0.07(-0.18%) |
Mar 02, 2005 | 41.20 | 41.63 | 41.18 | 41.43 | 4,659,117 | +0.03(+0.08%) |