Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 42.71 | 42.93 | 42.71 | 42.85 | 11,237 | +0.18(+0.42%) |
May 27, 2005 | 42.61 | 42.77 | 42.51 | 42.68 | 13,243 | +0.19(+0.46%) |
May 26, 2005 | 42.25 | 42.53 | 42.25 | 42.48 | 14,849 | +0.28(+0.66%) |
May 25, 2005 | 42.41 | 42.41 | 42.08 | 42.20 | 24,481 | -0.37(-0.88%) |
May 24, 2005 | 42.53 | 42.58 | 42.38 | 42.58 | 11,772 | -0.03(-0.07%) |
May 23, 2005 | 42.52 | 42.79 | 42.52 | 42.61 | 6,019 | +0.25(+0.58%) |
May 20, 2005 | 42.35 | 42.43 | 42.25 | 42.36 | 27,156 | +0.00(+0.00%) |
May 19, 2005 | 42.26 | 42.44 | 42.21 | 42.36 | 13,243 | +0.16(+0.39%) |
May 18, 2005 | 41.82 | 42.32 | 41.82 | 42.20 | 47,758 | +0.65(+1.57%) |
May 17, 2005 | 41.19 | 41.57 | 41.11 | 41.55 | 10,702 | +0.30(+0.72%) |
May 16, 2005 | 40.55 | 41.25 | 40.55 | 41.25 | 3,745 | +0.65(+1.60%) |
May 13, 2005 | 40.97 | 41.01 | 40.34 | 40.60 | 8,561 | -0.22(-0.55%) |
May 12, 2005 | 41.64 | 41.64 | 40.81 | 40.82 | 6,421 | -0.76(-1.83%) |
May 11, 2005 | 41.62 | 41.62 | 41.21 | 41.58 | 8,294 | +0.13(+0.31%) |
May 10, 2005 | 41.62 | 41.71 | 41.34 | 41.46 | 12,976 | -0.19(-0.47%) |
May 09, 2005 | 41.51 | 41.83 | 41.44 | 41.65 | 7,357 | +0.11(+0.27%) |
May 06, 2005 | 41.67 | 41.67 | 41.41 | 41.54 | 12,708 | +0.13(+0.31%) |
May 05, 2005 | 41.48 | 41.66 | 41.27 | 41.41 | 17,792 | +0.13(+0.31%) |
May 04, 2005 | 40.88 | 41.29 | 40.86 | 41.29 | 5,083 | +0.53(+1.30%) |
May 03, 2005 | 40.89 | 41.08 | 40.68 | 40.75 | 19,531 | +0.03(+0.07%) |
May 02, 2005 | 40.66 | 40.77 | 40.58 | 40.72 | 7,892 | +0.78(+1.95%) |
Apr 29, 2005 | 40.40 | 40.40 | 39.82 | 39.95 | 8,829 | -0.31(-0.76%) |
Apr 28, 2005 | 40.66 | 40.71 | 40.25 | 40.25 | 14,849 | -0.58(-1.43%) |
Apr 27, 2005 | 40.69 | 41.11 | 40.37 | 40.84 | 9,230 | -0.01(-0.02%) |
Apr 26, 2005 | 41.23 | 41.23 | 40.80 | 40.84 | 6,019 | -0.33(-0.80%) |
Apr 25, 2005 | 40.99 | 41.29 | 40.99 | 41.17 | 8,695 | +0.37(+0.92%) |
Apr 22, 2005 | 41.10 | 41.10 | 40.59 | 40.80 | 9,364 | -0.44(-1.07%) |
Apr 21, 2005 | 40.83 | 41.27 | 40.60 | 41.24 | 17,658 | +0.70(+1.71%) |
Apr 20, 2005 | 40.98 | 41.01 | 40.55 | 40.55 | 34,246 | -0.58(-1.40%) |
Apr 19, 2005 | 40.83 | 41.12 | 40.83 | 41.12 | 31,036 | +0.52(+1.27%) |
Apr 18, 2005 | 40.34 | 40.66 | 39.96 | 40.60 | 41,738 | +0.25(+0.63%) |
Apr 15, 2005 | 40.81 | 41.04 | 40.08 | 40.35 | 50,032 | -0.66(-1.60%) |
Apr 14, 2005 | 41.64 | 41.64 | 40.89 | 41.01 | 10,033 | -0.76(-1.83%) |
Apr 13, 2005 | 42.15 | 42.15 | 41.77 | 41.77 | 7,090 | -0.38(-0.90%) |
Apr 12, 2005 | 41.65 | 42.15 | 41.40 | 42.15 | 7,892 | +0.31(+0.75%) |
Apr 11, 2005 | 42.01 | 42.01 | 41.71 | 41.84 | 10,167 | -0.16(-0.37%) |
Apr 08, 2005 | 42.38 | 42.38 | 42.00 | 42.00 | 12,976 | -0.42(-0.99%) |
Apr 07, 2005 | 42.25 | 42.49 | 42.18 | 42.41 | 7,625 | +0.08(+0.19%) |
Apr 06, 2005 | 42.35 | 42.53 | 42.31 | 42.33 | 5,618 | +0.10(+0.23%) |
Apr 05, 2005 | 42.09 | 42.23 | 42.09 | 42.23 | 5,618 | +0.09(+0.21%) |
Apr 04, 2005 | 42.00 | 42.14 | 41.60 | 42.14 | 6,956 | +0.18(+0.43%) |
Apr 01, 2005 | 42.41 | 42.41 | 41.82 | 41.97 | 6,822 | -0.10(-0.23%) |
Mar 31, 2005 | 42.06 | 42.16 | 42.00 | 42.06 | 5,083 | -0.02(-0.05%) |
Mar 30, 2005 | 41.68 | 42.09 | 41.68 | 42.09 | 7,625 | +0.73(+1.75%) |
Mar 29, 2005 | 41.99 | 42.29 | 41.36 | 41.36 | 18,461 | -0.73(-1.74%) |
Mar 28, 2005 | 42.16 | 42.25 | 42.06 | 42.09 | 4,414 | -0.08(-0.20%) |
Mar 24, 2005 | 42.09 | 42.29 | 42.09 | 42.17 | 11,638 | +0.24(+0.57%) |
Mar 23, 2005 | 42.11 | 42.14 | 41.86 | 41.94 | 9,765 | -0.43(-1.01%) |
Mar 22, 2005 | 42.68 | 43.00 | 42.31 | 42.36 | 8,561 | -0.28(-0.67%) |
Mar 21, 2005 | 42.68 | 42.68 | 42.54 | 42.65 | 9,364 | -0.06(-0.14%) |
Mar 18, 2005 | 42.89 | 42.94 | 42.46 | 42.71 | 18,996 | -0.28(-0.66%) |
Mar 17, 2005 | 42.66 | 42.99 | 42.59 | 42.99 | 17,123 | +0.28(+0.65%) |
Mar 16, 2005 | 42.88 | 42.97 | 42.61 | 42.71 | 17,257 | -0.27(-0.63%) |
Mar 15, 2005 | 43.47 | 43.47 | 42.98 | 42.98 | 11,638 | -0.22(-0.50%) |
Mar 14, 2005 | 43.09 | 43.24 | 42.97 | 43.20 | 16,053 | +0.31(+0.73%) |
Mar 11, 2005 | 42.97 | 43.00 | 42.87 | 42.88 | 2,006 | -0.01(-0.03%) |
Mar 10, 2005 | 43.07 | 43.15 | 42.68 | 42.90 | 20,869 | -0.19(-0.43%) |
Mar 09, 2005 | 43.49 | 43.51 | 43.09 | 43.09 | 10,969 | -0.68(-1.55%) |
Mar 08, 2005 | 43.95 | 43.95 | 43.59 | 43.77 | 11,906 | -0.11(-0.26%) |
Mar 07, 2005 | 43.89 | 44.14 | 43.88 | 43.88 | 15,651 | -0.00(-0.00%) |
Mar 04, 2005 | 43.48 | 43.98 | 43.48 | 43.88 | 9,498 | +0.49(+1.14%) |
Mar 03, 2005 | 43.43 | 43.43 | 43.11 | 43.39 | 48,828 | +0.07(+0.16%) |
Mar 02, 2005 | 43.19 | 43.49 | 43.13 | 43.32 | 9,230 | -0.04(-0.10%) |