Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 44.20 | 44.20 | 44.08 | 44.09 | 3,693 | -0.18(-0.42%) |
May 27, 2005 | 44.25 | 44.29 | 44.20 | 44.27 | 2,144 | +0.08(+0.19%) |
May 26, 2005 | 44.11 | 44.19 | 44.10 | 44.19 | 5,957 | +0.32(+0.73%) |
May 25, 2005 | 43.97 | 43.97 | 43.79 | 43.87 | 1,668 | -0.25(-0.57%) |
May 24, 2005 | 43.95 | 44.12 | 43.95 | 44.12 | 1,787 | -0.08(-0.17%) |
May 23, 2005 | 43.99 | 44.22 | 43.99 | 44.20 | 2,740 | +0.31(+0.71%) |
May 20, 2005 | 43.81 | 43.89 | 43.81 | 43.89 | 357 | +0.03(+0.08%) |
May 19, 2005 | 43.60 | 43.85 | 43.60 | 43.85 | 7,387 | +0.29(+0.67%) |
May 18, 2005 | 43.12 | 43.56 | 43.12 | 43.56 | 26,093 | +0.79(+1.84%) |
May 17, 2005 | 42.38 | 42.77 | 42.38 | 42.77 | 5,242 | +0.44(+1.05%) |
May 16, 2005 | 41.98 | 42.32 | 41.98 | 42.32 | 2,263 | +0.53(+1.26%) |
May 13, 2005 | 42.01 | 42.11 | 41.58 | 41.80 | 4,051 | -0.20(-0.48%) |
May 12, 2005 | 42.40 | 42.47 | 42.00 | 42.00 | 2,383 | -0.34(-0.81%) |
May 11, 2005 | 42.22 | 42.34 | 41.97 | 42.34 | 1,310 | +0.13(+0.32%) |
May 10, 2005 | 42.54 | 42.54 | 42.21 | 42.21 | 4,408 | -0.43(-1.00%) |
May 09, 2005 | 42.46 | 42.64 | 42.45 | 42.64 | 953 | +0.13(+0.30%) |
May 06, 2005 | 42.73 | 42.73 | 42.44 | 42.51 | 3,574 | -0.03(-0.06%) |
May 05, 2005 | 42.38 | 42.53 | 42.38 | 42.53 | 1,668 | -0.02(-0.04%) |
May 04, 2005 | 41.96 | 42.55 | 41.89 | 42.55 | 9,889 | +0.88(+2.11%) |
May 03, 2005 | 41.74 | 41.97 | 41.67 | 41.67 | 21,327 | +0.25(+0.61%) |
May 02, 2005 | 41.75 | 41.75 | 41.42 | 41.42 | 1,906 | +0.29(+0.69%) |
Apr 29, 2005 | 41.59 | 41.59 | 40.91 | 41.13 | 14,059 | -0.70(-1.69%) |
Apr 28, 2005 | 41.76 | 41.84 | 41.76 | 41.84 | 595 | -0.17(-0.40%) |
Apr 27, 2005 | 41.64 | 42.03 | 41.59 | 42.01 | 2,502 | -0.05(-0.12%) |
Apr 26, 2005 | 42.17 | 42.35 | 42.01 | 42.06 | 5,004 | +0.10(+0.24%) |
Apr 25, 2005 | 42.22 | 42.23 | 41.96 | 41.96 | 2,740 | -0.01(-0.02%) |
Apr 22, 2005 | 42.32 | 42.32 | 41.96 | 41.96 | 714 | -0.45(-1.07%) |
Apr 21, 2005 | 42.02 | 42.42 | 41.94 | 42.42 | 3,097 | +0.90(+2.16%) |
Apr 20, 2005 | 42.00 | 42.03 | 41.52 | 41.52 | 2,978 | -0.60(-1.43%) |
Apr 19, 2005 | 42.23 | 42.23 | 42.04 | 42.12 | 6,553 | +0.06(+0.14%) |
Apr 18, 2005 | 41.94 | 42.13 | 41.84 | 42.06 | 6,314 | +0.03(+0.08%) |
Apr 15, 2005 | 42.51 | 42.57 | 41.96 | 42.03 | 4,051 | -1.02(-2.38%) |
Apr 14, 2005 | 43.40 | 43.40 | 42.99 | 43.05 | 4,885 | -0.43(-0.98%) |
Apr 13, 2005 | 43.99 | 43.99 | 43.48 | 43.48 | 2,144 | -0.50(-1.13%) |
Apr 12, 2005 | 43.64 | 43.98 | 43.39 | 43.98 | 7,625 | +0.17(+0.38%) |
Apr 11, 2005 | 43.72 | 43.81 | 43.72 | 43.81 | 476 | -0.12(-0.27%) |
Apr 08, 2005 | 44.36 | 44.36 | 43.91 | 43.93 | 2,859 | -0.25(-0.57%) |
Apr 07, 2005 | 43.94 | 44.21 | 43.94 | 44.18 | 1,787 | +0.13(+0.30%) |
Apr 06, 2005 | 44.21 | 44.25 | 44.04 | 44.05 | 6,791 | -0.11(-0.25%) |
Apr 05, 2005 | 44.04 | 44.20 | 44.04 | 44.15 | 1,668 | +0.51(+1.17%) |
Apr 04, 2005 | 43.67 | 43.72 | 43.50 | 43.64 | 953 | -0.23(-0.54%) |
Apr 01, 2005 | 44.46 | 44.46 | 43.73 | 43.88 | 6,076 | -0.23(-0.53%) |
Mar 31, 2005 | 44.22 | 44.22 | 44.11 | 44.11 | 357 | +0.14(+0.32%) |
Mar 30, 2005 | 43.73 | 44.05 | 43.73 | 43.97 | 1,787 | +0.43(+0.98%) |
Mar 29, 2005 | 43.90 | 44.01 | 43.54 | 43.54 | 5,838 | -0.49(-1.11%) |
Mar 28, 2005 | 44.03 | 44.03 | 44.03 | 44.03 | 1,310 | +0.29(+0.67%) |
Mar 24, 2005 | 43.84 | 43.91 | 43.73 | 43.73 | 4,051 | +0.08(+0.17%) |
Mar 23, 2005 | 43.64 | 43.73 | 43.63 | 43.66 | 5,361 | -0.47(-1.07%) |
Mar 22, 2005 | 44.32 | 44.32 | 44.13 | 44.13 | 3,693 | -0.12(-0.27%) |
Mar 21, 2005 | 44.16 | 44.25 | 43.87 | 44.25 | 3,693 | +0.08(+0.19%) |
Mar 18, 2005 | 44.41 | 44.41 | 44.16 | 44.16 | 3,693 | -0.42(-0.94%) |
Mar 17, 2005 | 44.62 | 44.62 | 44.44 | 44.58 | 2,144 | +0.17(+0.38%) |
Mar 16, 2005 | 44.62 | 44.62 | 44.41 | 44.41 | 8,459 | -0.38(-0.84%) |
Mar 15, 2005 | 45.00 | 45.05 | 44.79 | 44.79 | 2,144 | +0.20(+0.45%) |
Mar 14, 2005 | 44.66 | 44.66 | 44.55 | 44.59 | 2,263 | -0.01(-0.02%) |
Mar 11, 2005 | 44.72 | 44.73 | 44.52 | 44.60 | 6,910 | -0.03(-0.08%) |
Mar 10, 2005 | 44.63 | 44.65 | 44.46 | 44.63 | 3,931 | +0.07(+0.15%) |
Mar 09, 2005 | 44.75 | 44.83 | 44.56 | 44.57 | 2,859 | -0.62(-1.37%) |
Mar 08, 2005 | 45.37 | 45.37 | 45.12 | 45.19 | 6,672 | -0.29(-0.63%) |
Mar 07, 2005 | 45.40 | 45.51 | 45.31 | 45.47 | 7,744 | +0.23(+0.50%) |
Mar 04, 2005 | 45.22 | 45.32 | 45.22 | 45.25 | 2,383 | +0.25(+0.56%) |
Mar 03, 2005 | 45.05 | 45.05 | 44.80 | 44.99 | 4,885 | -0.03(-0.06%) |
Mar 02, 2005 | 44.84 | 45.19 | 44.84 | 45.02 | 1,906 | +0.12(+0.26%) |