Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 41.48 | 41.48 | 41.13 | 41.15 | 2,976,204 | -0.32(-0.78%) |
May 27, 2005 | 41.33 | 41.51 | 41.32 | 41.48 | 2,166,677 | +0.05(+0.12%) |
May 26, 2005 | 41.29 | 41.51 | 41.18 | 41.43 | 4,167,947 | +0.30(+0.72%) |
May 25, 2005 | 41.19 | 41.41 | 40.98 | 41.13 | 3,338,552 | -0.14(-0.34%) |
May 24, 2005 | 41.18 | 41.38 | 41.13 | 41.27 | 4,346,599 | +0.22(+0.53%) |
May 23, 2005 | 41.00 | 41.08 | 40.82 | 41.05 | 2,358,730 | +0.12(+0.29%) |
May 20, 2005 | 41.13 | 41.13 | 40.91 | 40.93 | 2,334,605 | -0.14(-0.34%) |
May 19, 2005 | 41.16 | 41.16 | 40.82 | 41.07 | 1,851,632 | -0.05(-0.12%) |
May 18, 2005 | 41.10 | 41.20 | 41.02 | 41.12 | 2,671,882 | +0.03(+0.06%) |
May 17, 2005 | 40.49 | 41.10 | 40.48 | 41.10 | 2,166,046 | +0.19(+0.47%) |
May 16, 2005 | 40.40 | 41.01 | 40.40 | 40.91 | 2,776,266 | +0.30(+0.75%) |
May 13, 2005 | 41.06 | 41.19 | 40.44 | 40.60 | 3,974,317 | -0.46(-1.13%) |
May 12, 2005 | 40.91 | 41.22 | 40.80 | 41.06 | 4,511,847 | +0.18(+0.45%) |
May 11, 2005 | 40.33 | 41.19 | 40.14 | 40.88 | 6,149,351 | +0.48(+1.18%) |
May 10, 2005 | 40.24 | 40.58 | 40.11 | 40.40 | 3,944,358 | +0.16(+0.41%) |
May 09, 2005 | 39.92 | 40.33 | 39.67 | 40.24 | 3,497,178 | +0.27(+0.67%) |
May 06, 2005 | 40.14 | 40.45 | 39.94 | 39.97 | 2,190,959 | -0.22(-0.55%) |
May 05, 2005 | 40.28 | 40.62 | 39.80 | 40.20 | 4,190,180 | -0.32(-0.78%) |
May 04, 2005 | 39.61 | 40.65 | 39.57 | 40.51 | 5,425,601 | +0.93(+2.36%) |
May 03, 2005 | 39.24 | 39.76 | 39.16 | 39.58 | 3,687,813 | +0.35(+0.89%) |
May 02, 2005 | 38.69 | 39.24 | 38.65 | 39.23 | 2,706,730 | +0.58(+1.49%) |
Apr 29, 2005 | 38.46 | 38.76 | 38.19 | 38.65 | 2,865,986 | +0.30(+0.79%) |
Apr 28, 2005 | 38.01 | 38.52 | 37.92 | 38.35 | 3,517,992 | +0.34(+0.88%) |
Apr 27, 2005 | 37.95 | 38.09 | 37.77 | 38.01 | 3,000,960 | +0.06(+0.17%) |
Apr 26, 2005 | 38.02 | 38.32 | 37.21 | 37.95 | 4,010,110 | +0.06(+0.15%) |
Apr 25, 2005 | 37.42 | 38.05 | 37.38 | 37.89 | 2,798,026 | +0.60(+1.62%) |
Apr 22, 2005 | 37.54 | 37.68 | 36.96 | 37.29 | 1,845,483 | -0.37(-0.98%) |
Apr 21, 2005 | 37.39 | 37.68 | 37.26 | 37.66 | 2,729,435 | +0.63(+1.70%) |
Apr 20, 2005 | 37.23 | 37.44 | 37.03 | 37.03 | 2,294,555 | -0.20(-0.53%) |
Apr 19, 2005 | 37.58 | 37.73 | 37.21 | 37.23 | 3,140,664 | -0.34(-0.91%) |
Apr 18, 2005 | 37.32 | 37.77 | 37.26 | 37.57 | 3,664,003 | -0.04(-0.12%) |
Apr 15, 2005 | 38.45 | 38.45 | 37.61 | 37.61 | 3,966,117 | -1.08(-2.79%) |
Apr 14, 2005 | 39.26 | 39.43 | 38.56 | 38.69 | 3,835,401 | -0.60(-1.52%) |
Apr 13, 2005 | 39.32 | 39.62 | 39.15 | 39.29 | 2,441,670 | -0.10(-0.26%) |
Apr 12, 2005 | 39.35 | 39.73 | 38.92 | 39.39 | 2,961,698 | -0.09(-0.22%) |
Apr 11, 2005 | 38.78 | 39.54 | 38.72 | 39.48 | 2,668,413 | +0.59(+1.52%) |
Apr 08, 2005 | 38.97 | 39.16 | 38.69 | 38.89 | 1,704,202 | -0.22(-0.57%) |
Apr 07, 2005 | 39.34 | 39.36 | 38.72 | 39.11 | 3,897,369 | -0.27(-0.69%) |
Apr 06, 2005 | 39.64 | 39.94 | 39.36 | 39.38 | 4,056,468 | -0.25(-0.64%) |
Apr 05, 2005 | 38.91 | 39.70 | 38.88 | 39.64 | 4,083,904 | +0.57(+1.46%) |
Apr 04, 2005 | 39.10 | 39.32 | 38.65 | 39.07 | 6,003,655 | +0.28(+0.72%) |
Apr 01, 2005 | 38.78 | 39.00 | 38.22 | 38.79 | 3,793,774 | +0.06(+0.16%) |
Mar 31, 2005 | 38.81 | 38.82 | 38.08 | 38.72 | 3,829,724 | -0.26(-0.67%) |
Mar 30, 2005 | 38.22 | 38.98 | 38.22 | 38.98 | 4,670,315 | +0.68(+1.79%) |
Mar 29, 2005 | 38.24 | 38.37 | 38.06 | 38.30 | 4,204,214 | +0.12(+0.32%) |
Mar 28, 2005 | 37.99 | 38.44 | 37.98 | 38.18 | 2,672,828 | +0.23(+0.62%) |
Mar 24, 2005 | 38.17 | 38.42 | 37.94 | 37.94 | 2,750,880 | -0.10(-0.27%) |
Mar 23, 2005 | 38.08 | 38.22 | 37.91 | 38.05 | 2,945,930 | +0.06(+0.15%) |
Mar 22, 2005 | 37.96 | 38.41 | 37.96 | 37.99 | 3,697,589 | -0.03(-0.08%) |
Mar 21, 2005 | 38.31 | 38.37 | 37.92 | 38.02 | 3,447,193 | -0.38(-0.99%) |
Mar 18, 2005 | 38.20 | 38.51 | 38.13 | 38.40 | 8,606,632 | +0.20(+0.53%) |
Mar 17, 2005 | 38.02 | 38.34 | 37.92 | 38.20 | 3,539,121 | +0.18(+0.47%) |
Mar 16, 2005 | 38.05 | 38.24 | 37.89 | 38.02 | 3,684,975 | -0.03(-0.08%) |
Mar 15, 2005 | 38.08 | 38.27 | 37.92 | 38.05 | 4,415,032 | +0.08(+0.20%) |
Mar 14, 2005 | 37.80 | 38.05 | 37.67 | 37.98 | 3,704,054 | +0.25(+0.66%) |
Mar 11, 2005 | 38.15 | 38.27 | 37.70 | 37.73 | 6,259,569 | -0.66(-1.72%) |
Mar 10, 2005 | 38.24 | 38.59 | 38.20 | 38.39 | 3,390,429 | -0.01(-0.02%) |
Mar 09, 2005 | 38.18 | 38.39 | 38.08 | 38.39 | 3,073,335 | +0.07(+0.18%) |
Mar 08, 2005 | 37.77 | 38.38 | 37.72 | 38.32 | 4,231,177 | +0.42(+1.12%) |
Mar 07, 2005 | 37.73 | 38.31 | 37.64 | 37.90 | 3,677,406 | -0.11(-0.30%) |
Mar 04, 2005 | 38.02 | 38.08 | 37.76 | 38.01 | 2,269,484 | +0.16(+0.42%) |
Mar 03, 2005 | 37.91 | 38.27 | 37.61 | 37.86 | 1,988,656 | -0.03(-0.07%) |
Mar 02, 2005 | 37.29 | 38.13 | 37.27 | 37.88 | 3,147,287 | +0.15(+0.39%) |