Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 43.31 | 43.79 | 42.71 | 43.79 | 2,181,716 | +0.66(+1.52%) |
May 27, 2005 | 42.81 | 43.21 | 42.65 | 43.14 | 926,177 | +0.64(+1.51%) |
May 26, 2005 | 42.12 | 42.71 | 42.10 | 42.50 | 807,890 | +0.37(+0.89%) |
May 25, 2005 | 42.38 | 42.39 | 41.87 | 42.12 | 596,958 | -0.26(-0.62%) |
May 24, 2005 | 42.43 | 42.67 | 42.11 | 42.38 | 1,124,360 | +0.11(+0.25%) |
May 23, 2005 | 41.24 | 42.66 | 41.20 | 42.28 | 1,618,756 | +1.20(+2.92%) |
May 20, 2005 | 40.59 | 41.29 | 40.36 | 41.08 | 775,308 | +0.32(+0.80%) |
May 19, 2005 | 40.87 | 40.89 | 40.55 | 40.75 | 649,089 | +0.05(+0.12%) |
May 18, 2005 | 40.36 | 41.29 | 40.26 | 40.70 | 1,070,813 | +0.48(+1.19%) |
May 17, 2005 | 40.17 | 40.38 | 39.81 | 40.22 | 1,480,354 | +0.05(+0.12%) |
May 16, 2005 | 39.87 | 40.17 | 39.67 | 40.17 | 1,635,189 | +0.48(+1.21%) |
May 13, 2005 | 39.54 | 40.15 | 39.46 | 39.69 | 1,697,803 | -0.04(-0.11%) |
May 12, 2005 | 39.74 | 39.83 | 39.40 | 39.74 | 777,858 | +0.02(+0.05%) |
May 11, 2005 | 39.53 | 39.78 | 39.21 | 39.71 | 3,403,822 | +0.37(+0.95%) |
May 10, 2005 | 39.39 | 39.74 | 39.21 | 39.34 | 752,926 | -0.05(-0.13%) |
May 09, 2005 | 38.97 | 39.48 | 38.86 | 39.39 | 1,337,135 | +0.18(+0.47%) |
May 06, 2005 | 39.60 | 39.74 | 39.18 | 39.21 | 873,904 | -0.22(-0.55%) |
May 05, 2005 | 39.71 | 39.71 | 39.15 | 39.43 | 1,172,667 | -0.28(-0.71%) |
May 04, 2005 | 39.50 | 40.03 | 39.46 | 39.71 | 1,976,874 | +0.31(+0.79%) |
May 03, 2005 | 39.76 | 39.91 | 39.23 | 39.40 | 1,420,289 | -0.35(-0.89%) |
May 02, 2005 | 40.24 | 40.27 | 39.57 | 39.75 | 1,322,402 | -0.35(-0.86%) |
Apr 29, 2005 | 40.07 | 40.24 | 39.60 | 40.10 | 2,041,896 | +0.34(+0.85%) |
Apr 28, 2005 | 38.83 | 40.94 | 38.79 | 39.76 | 3,128,717 | +1.88(+4.96%) |
Apr 27, 2005 | 37.42 | 38.05 | 36.90 | 37.88 | 1,647,655 | +0.44(+1.17%) |
Apr 26, 2005 | 37.73 | 37.73 | 37.33 | 37.44 | 638,181 | -0.13(-0.34%) |
Apr 25, 2005 | 37.12 | 37.79 | 37.12 | 37.57 | 934,535 | +0.69(+1.88%) |
Apr 22, 2005 | 36.61 | 37.07 | 36.47 | 36.88 | 1,034,406 | +0.27(+0.73%) |
Apr 21, 2005 | 36.02 | 36.70 | 36.00 | 36.61 | 1,028,881 | +0.99(+2.77%) |
Apr 20, 2005 | 36.16 | 36.18 | 35.48 | 35.62 | 526,552 | -0.44(-1.23%) |
Apr 19, 2005 | 35.42 | 36.16 | 35.37 | 36.07 | 953,093 | +0.62(+1.75%) |
Apr 18, 2005 | 35.30 | 35.80 | 34.36 | 35.44 | 1,454,855 | +0.86(+2.49%) |
Apr 15, 2005 | 35.63 | 35.93 | 34.12 | 34.58 | 1,627,822 | -1.20(-3.35%) |
Apr 14, 2005 | 36.53 | 36.57 | 35.57 | 35.78 | 821,206 | -0.78(-2.14%) |
Apr 13, 2005 | 37.13 | 37.40 | 36.50 | 36.57 | 487,171 | -0.45(-1.22%) |
Apr 12, 2005 | 37.07 | 37.13 | 36.58 | 37.02 | 641,156 | +0.19(+0.52%) |
Apr 11, 2005 | 37.20 | 37.20 | 36.74 | 36.83 | 841,889 | -0.31(-0.84%) |
Apr 08, 2005 | 37.15 | 37.41 | 36.74 | 37.14 | 1,057,496 | +0.08(+0.21%) |
Apr 07, 2005 | 36.50 | 37.21 | 36.50 | 37.06 | 841,039 | +0.66(+1.80%) |
Apr 06, 2005 | 38.32 | 38.32 | 36.38 | 36.40 | 2,013,139 | -1.92(-5.01%) |
Apr 05, 2005 | 38.44 | 38.47 | 37.63 | 38.32 | 664,955 | -0.11(-0.29%) |
Apr 04, 2005 | 38.70 | 38.70 | 38.26 | 38.44 | 665,663 | -0.26(-0.67%) |
Apr 01, 2005 | 38.19 | 38.77 | 37.91 | 38.70 | 1,154,392 | +0.66(+1.74%) |
Mar 31, 2005 | 37.34 | 38.12 | 37.20 | 38.03 | 908,894 | +0.96(+2.59%) |
Mar 30, 2005 | 36.51 | 37.20 | 36.47 | 37.07 | 946,576 | +0.66(+1.80%) |
Mar 29, 2005 | 36.44 | 36.85 | 36.34 | 36.42 | 795,283 | -0.01(-0.02%) |
Mar 28, 2005 | 36.13 | 36.63 | 36.13 | 36.43 | 794,999 | +0.19(+0.53%) |
Mar 24, 2005 | 36.43 | 36.43 | 36.04 | 36.23 | 481,079 | +0.08(+0.23%) |
Mar 23, 2005 | 36.21 | 36.39 | 35.90 | 36.15 | 756,043 | -0.25(-0.68%) |
Mar 22, 2005 | 36.29 | 36.79 | 35.84 | 36.40 | 916,827 | +0.20(+0.57%) |
Mar 21, 2005 | 36.29 | 36.33 | 35.82 | 36.19 | 1,100,561 | -0.09(-0.25%) |
Mar 18, 2005 | 37.30 | 37.30 | 35.83 | 36.28 | 1,613,798 | -1.02(-2.74%) |
Mar 17, 2005 | 37.62 | 37.72 | 36.71 | 37.31 | 992,333 | -0.49(-1.29%) |
Mar 16, 2005 | 38.47 | 38.51 | 37.60 | 37.79 | 628,265 | -0.72(-1.87%) |
Mar 15, 2005 | 39.28 | 39.28 | 38.49 | 38.51 | 398,491 | -0.52(-1.34%) |
Mar 14, 2005 | 39.28 | 39.28 | 38.66 | 39.04 | 529,952 | -0.08(-0.22%) |
Mar 11, 2005 | 38.83 | 39.33 | 38.82 | 39.12 | 1,167,000 | +0.32(+0.82%) |
Mar 10, 2005 | 38.27 | 38.93 | 38.03 | 38.80 | 932,835 | +0.82(+2.16%) |
Mar 09, 2005 | 38.02 | 38.14 | 37.77 | 37.99 | 355,709 | -0.04(-0.09%) |
Mar 08, 2005 | 37.87 | 38.12 | 37.53 | 38.02 | 1,004,374 | -0.20(-0.52%) |
Mar 07, 2005 | 38.45 | 38.47 | 38.16 | 38.22 | 782,391 | -0.10(-0.26%) |
Mar 04, 2005 | 38.08 | 38.42 | 38.01 | 38.32 | 833,673 | +0.27(+0.70%) |
Mar 03, 2005 | 38.12 | 38.32 | 37.75 | 38.05 | 438,723 | +0.01(+0.02%) |
Mar 02, 2005 | 38.27 | 38.27 | 37.86 | 38.04 | 1,381,049 | -0.23(-0.61%) |