Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 43.60 | 44.08 | 42.99 | 44.08 | 2,167,482 | +0.66(+1.52%) |
May 27, 2005 | 43.09 | 43.49 | 42.93 | 43.42 | 920,135 | +0.65(+1.51%) |
May 26, 2005 | 42.40 | 42.99 | 42.38 | 42.77 | 802,620 | +0.38(+0.89%) |
May 25, 2005 | 42.66 | 42.67 | 42.15 | 42.40 | 593,063 | -0.26(-0.62%) |
May 24, 2005 | 42.70 | 42.95 | 42.38 | 42.66 | 1,117,025 | +0.11(+0.25%) |
May 23, 2005 | 41.51 | 42.94 | 41.47 | 42.55 | 1,608,195 | +1.21(+2.92%) |
May 20, 2005 | 40.86 | 41.56 | 40.63 | 41.35 | 770,250 | +0.33(+0.80%) |
May 19, 2005 | 41.13 | 41.15 | 40.81 | 41.02 | 644,854 | +0.05(+0.12%) |
May 18, 2005 | 40.63 | 41.56 | 40.52 | 40.97 | 1,063,827 | +0.48(+1.19%) |
May 17, 2005 | 40.44 | 40.64 | 40.07 | 40.49 | 1,470,696 | +0.05(+0.12%) |
May 16, 2005 | 40.13 | 40.44 | 39.93 | 40.44 | 1,624,521 | +0.48(+1.21%) |
May 13, 2005 | 39.80 | 40.41 | 39.72 | 39.95 | 1,686,726 | -0.04(-0.11%) |
May 12, 2005 | 40.00 | 40.09 | 39.66 | 40.00 | 772,784 | +0.02(+0.05%) |
May 11, 2005 | 39.79 | 40.04 | 39.47 | 39.98 | 3,381,616 | +0.38(+0.95%) |
May 10, 2005 | 39.65 | 40.00 | 39.47 | 39.60 | 748,014 | -0.05(-0.13%) |
May 09, 2005 | 39.23 | 39.74 | 39.12 | 39.65 | 1,328,411 | +0.18(+0.47%) |
May 06, 2005 | 39.86 | 40.00 | 39.44 | 39.46 | 868,203 | -0.22(-0.56%) |
May 05, 2005 | 39.97 | 39.97 | 39.41 | 39.68 | 1,165,016 | -0.28(-0.71%) |
May 04, 2005 | 39.76 | 40.29 | 39.72 | 39.97 | 1,963,977 | +0.31(+0.79%) |
May 03, 2005 | 40.02 | 40.17 | 39.49 | 39.66 | 1,411,023 | -0.36(-0.89%) |
May 02, 2005 | 40.50 | 40.53 | 39.83 | 40.01 | 1,313,775 | -0.35(-0.86%) |
Apr 29, 2005 | 40.33 | 40.50 | 39.86 | 40.36 | 2,028,575 | +0.34(+0.85%) |
Apr 28, 2005 | 39.08 | 41.20 | 39.04 | 40.02 | 3,108,305 | +1.89(+4.96%) |
Apr 27, 2005 | 37.67 | 38.30 | 37.14 | 38.13 | 1,636,905 | +0.44(+1.17%) |
Apr 26, 2005 | 37.98 | 37.98 | 37.57 | 37.69 | 634,017 | -0.13(-0.34%) |
Apr 25, 2005 | 37.37 | 38.04 | 37.37 | 37.82 | 928,438 | +0.70(+1.88%) |
Apr 22, 2005 | 36.85 | 37.31 | 36.71 | 37.12 | 1,027,657 | +0.27(+0.73%) |
Apr 21, 2005 | 36.26 | 36.94 | 36.24 | 36.85 | 1,022,169 | +0.99(+2.77%) |
Apr 20, 2005 | 36.39 | 36.42 | 35.71 | 35.85 | 523,117 | -0.45(-1.23%) |
Apr 19, 2005 | 35.65 | 36.39 | 35.60 | 36.30 | 946,875 | +0.63(+1.75%) |
Apr 18, 2005 | 35.53 | 36.04 | 34.58 | 35.68 | 1,445,363 | +0.87(+2.49%) |
Apr 15, 2005 | 35.87 | 36.17 | 34.35 | 34.81 | 1,617,202 | -1.21(-3.35%) |
Apr 14, 2005 | 36.77 | 36.81 | 35.80 | 36.02 | 815,849 | -0.79(-2.14%) |
Apr 13, 2005 | 37.37 | 37.64 | 36.74 | 36.81 | 483,992 | -0.45(-1.22%) |
Apr 12, 2005 | 37.32 | 37.37 | 36.82 | 37.26 | 636,973 | +0.19(+0.52%) |
Apr 11, 2005 | 37.45 | 37.45 | 36.98 | 37.07 | 836,396 | -0.31(-0.84%) |
Apr 08, 2005 | 37.40 | 37.66 | 36.98 | 37.38 | 1,050,597 | +0.08(+0.21%) |
Apr 07, 2005 | 36.74 | 37.45 | 36.74 | 37.30 | 835,552 | +0.66(+1.80%) |
Apr 06, 2005 | 38.57 | 38.58 | 36.61 | 36.64 | 2,000,006 | -1.93(-5.01%) |
Apr 05, 2005 | 38.69 | 38.72 | 37.87 | 38.58 | 660,617 | -0.11(-0.29%) |
Apr 04, 2005 | 38.95 | 38.95 | 38.51 | 38.69 | 661,320 | -0.26(-0.67%) |
Apr 01, 2005 | 38.44 | 39.02 | 38.16 | 38.95 | 1,146,861 | +0.67(+1.74%) |
Mar 31, 2005 | 37.59 | 38.37 | 37.45 | 38.28 | 902,965 | +0.97(+2.59%) |
Mar 30, 2005 | 36.75 | 37.45 | 36.71 | 37.32 | 940,401 | +0.66(+1.80%) |
Mar 29, 2005 | 36.68 | 37.09 | 36.58 | 36.66 | 790,094 | -0.01(-0.02%) |
Mar 28, 2005 | 36.37 | 36.87 | 36.37 | 36.66 | 789,813 | +0.19(+0.53%) |
Mar 24, 2005 | 36.66 | 36.66 | 36.28 | 36.47 | 477,941 | +0.09(+0.23%) |
Mar 23, 2005 | 36.45 | 36.63 | 36.13 | 36.39 | 751,110 | -0.25(-0.68%) |
Mar 22, 2005 | 36.53 | 37.03 | 36.07 | 36.64 | 910,846 | +0.21(+0.57%) |
Mar 21, 2005 | 36.53 | 36.57 | 36.05 | 36.43 | 1,093,381 | -0.09(-0.25%) |
Mar 18, 2005 | 37.55 | 37.55 | 36.06 | 36.52 | 1,603,269 | -1.03(-2.74%) |
Mar 17, 2005 | 37.87 | 37.97 | 36.95 | 37.55 | 985,859 | -0.49(-1.29%) |
Mar 16, 2005 | 38.72 | 38.76 | 37.84 | 38.04 | 624,166 | -0.72(-1.87%) |
Mar 15, 2005 | 39.54 | 39.54 | 38.74 | 38.77 | 395,891 | -0.53(-1.34%) |
Mar 14, 2005 | 39.54 | 39.54 | 38.92 | 39.29 | 526,495 | -0.09(-0.22%) |
Mar 11, 2005 | 39.08 | 39.59 | 39.07 | 39.38 | 1,159,387 | +0.32(+0.82%) |
Mar 10, 2005 | 38.53 | 39.19 | 38.28 | 39.06 | 926,749 | +0.82(+2.16%) |
Mar 09, 2005 | 38.27 | 38.39 | 38.01 | 38.23 | 353,389 | -0.04(-0.09%) |
Mar 08, 2005 | 38.12 | 38.37 | 37.77 | 38.27 | 997,821 | -0.20(-0.52%) |
Mar 07, 2005 | 38.70 | 38.72 | 38.41 | 38.47 | 777,287 | -0.10(-0.26%) |
Mar 04, 2005 | 38.33 | 38.67 | 38.26 | 38.57 | 828,234 | +0.27(+0.70%) |
Mar 03, 2005 | 38.37 | 38.58 | 37.99 | 38.30 | 435,860 | +0.01(+0.02%) |
Mar 02, 2005 | 38.53 | 38.53 | 38.11 | 38.29 | 1,372,039 | -0.23(-0.61%) |