Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 38.80 | 39.00 | 38.62 | 38.63 | 1,600,503 | -0.05(-0.14%) |
May 27, 2005 | 38.79 | 38.81 | 38.58 | 38.68 | 923,861 | -0.11(-0.27%) |
May 26, 2005 | 38.80 | 38.95 | 38.67 | 38.79 | 1,498,440 | +0.16(+0.41%) |
May 25, 2005 | 38.89 | 39.01 | 38.63 | 38.63 | 2,813,922 | -0.41(-1.05%) |
May 24, 2005 | 39.29 | 39.40 | 38.90 | 39.04 | 1,684,119 | -0.26(-0.67%) |
May 23, 2005 | 39.34 | 39.43 | 39.10 | 39.30 | 2,353,352 | -0.03(-0.07%) |
May 20, 2005 | 39.62 | 39.67 | 39.17 | 39.33 | 2,052,001 | -0.17(-0.42%) |
May 19, 2005 | 39.71 | 39.72 | 39.48 | 39.50 | 2,060,166 | -0.25(-0.63%) |
May 18, 2005 | 39.22 | 39.83 | 39.18 | 39.75 | 2,831,159 | +0.64(+1.64%) |
May 17, 2005 | 38.34 | 39.15 | 38.29 | 39.11 | 2,222,862 | +0.58(+1.49%) |
May 16, 2005 | 37.90 | 38.58 | 37.86 | 38.53 | 2,032,495 | +0.53(+1.39%) |
May 13, 2005 | 38.16 | 38.25 | 37.97 | 38.00 | 3,447,470 | -0.19(-0.50%) |
May 12, 2005 | 37.80 | 38.52 | 37.80 | 38.19 | 3,135,081 | +0.33(+0.87%) |
May 11, 2005 | 37.56 | 37.96 | 37.41 | 37.86 | 2,744,519 | +0.17(+0.46%) |
May 10, 2005 | 37.23 | 37.78 | 37.04 | 37.69 | 3,829,111 | +0.34(+0.90%) |
May 09, 2005 | 38.09 | 38.09 | 37.33 | 37.35 | 4,264,430 | -0.73(-1.93%) |
May 06, 2005 | 38.23 | 38.32 | 37.54 | 38.09 | 5,264,953 | -0.62(-1.61%) |
May 05, 2005 | 40.98 | 41.47 | 38.70 | 38.71 | 8,586,017 | -3.41(-8.09%) |
May 04, 2005 | 42.08 | 42.28 | 41.90 | 42.12 | 1,675,652 | +0.04(+0.09%) |
May 03, 2005 | 41.91 | 42.35 | 41.91 | 42.08 | 1,772,272 | +0.17(+0.39%) |
May 02, 2005 | 41.86 | 41.94 | 41.72 | 41.91 | 1,676,559 | +0.05(+0.11%) |
Apr 29, 2005 | 41.67 | 41.97 | 41.47 | 41.86 | 1,629,837 | +0.29(+0.70%) |
Apr 28, 2005 | 41.85 | 42.04 | 41.54 | 41.57 | 1,354,644 | -0.28(-0.66%) |
Apr 27, 2005 | 42.43 | 42.43 | 41.78 | 41.85 | 2,062,736 | -0.58(-1.36%) |
Apr 26, 2005 | 42.56 | 42.78 | 42.28 | 42.43 | 1,501,010 | -0.24(-0.56%) |
Apr 25, 2005 | 41.67 | 42.92 | 41.63 | 42.66 | 1,853,620 | +1.00(+2.40%) |
Apr 22, 2005 | 42.06 | 42.06 | 41.34 | 41.67 | 1,761,385 | -0.39(-0.93%) |
Apr 21, 2005 | 42.19 | 42.42 | 41.92 | 42.06 | 1,248,347 | +0.19(+0.46%) |
Apr 20, 2005 | 42.86 | 42.86 | 41.67 | 41.86 | 1,486,948 | -0.99(-2.31%) |
Apr 19, 2005 | 42.45 | 42.86 | 42.22 | 42.86 | 1,977,759 | +0.54(+1.28%) |
Apr 18, 2005 | 42.31 | 42.45 | 42.04 | 42.31 | 1,385,641 | +0.13(+0.31%) |
Apr 15, 2005 | 42.80 | 42.82 | 42.18 | 42.18 | 1,820,657 | -0.62(-1.44%) |
Apr 14, 2005 | 43.30 | 43.68 | 42.74 | 42.80 | 2,897,085 | -0.37(-0.86%) |
Apr 13, 2005 | 42.85 | 43.26 | 42.75 | 43.17 | 2,628,998 | +0.38(+0.90%) |
Apr 12, 2005 | 42.09 | 42.90 | 42.00 | 42.78 | 1,409,380 | +0.58(+1.38%) |
Apr 11, 2005 | 42.43 | 42.50 | 41.89 | 42.20 | 1,225,213 | -0.06(-0.14%) |
Apr 08, 2005 | 42.76 | 42.80 | 42.13 | 42.26 | 1,123,300 | -0.42(-0.98%) |
Apr 07, 2005 | 42.75 | 42.84 | 42.58 | 42.68 | 1,455,346 | +0.08(+0.19%) |
Apr 06, 2005 | 42.05 | 43.01 | 41.98 | 42.60 | 1,913,799 | +0.63(+1.50%) |
Apr 05, 2005 | 41.82 | 42.02 | 41.70 | 41.97 | 652,600 | +0.25(+0.60%) |
Apr 04, 2005 | 41.74 | 41.78 | 41.47 | 41.72 | 974,666 | +0.15(+0.35%) |
Apr 01, 2005 | 41.67 | 41.92 | 41.42 | 41.57 | 1,364,775 | -0.09(-0.21%) |
Mar 31, 2005 | 41.71 | 41.88 | 41.59 | 41.66 | 1,489,519 | -0.01(-0.02%) |
Mar 30, 2005 | 41.70 | 41.95 | 41.57 | 41.67 | 1,746,869 | +0.03(+0.08%) |
Mar 29, 2005 | 41.40 | 41.98 | 41.15 | 41.63 | 2,125,184 | +0.56(+1.37%) |
Mar 28, 2005 | 41.10 | 41.30 | 40.96 | 41.07 | 1,015,945 | +0.17(+0.42%) |
Mar 24, 2005 | 40.92 | 41.16 | 40.75 | 40.90 | 1,149,912 | +0.00(+0.00%) |
Mar 23, 2005 | 40.55 | 40.99 | 40.42 | 40.90 | 1,124,510 | +0.44(+1.10%) |
Mar 22, 2005 | 40.87 | 41.09 | 40.42 | 40.45 | 1,451,264 | -0.48(-1.18%) |
Mar 21, 2005 | 40.82 | 41.14 | 40.69 | 40.94 | 2,124,579 | +0.13(+0.31%) |
Mar 18, 2005 | 40.97 | 41.10 | 40.43 | 40.81 | 2,182,642 | -0.15(-0.37%) |
Mar 17, 2005 | 40.60 | 41.02 | 40.47 | 40.96 | 1,783,612 | +0.56(+1.37%) |
Mar 16, 2005 | 40.26 | 40.47 | 40.14 | 40.41 | 1,300,513 | +0.03(+0.08%) |
Mar 15, 2005 | 40.74 | 40.87 | 40.38 | 40.38 | 956,068 | -0.34(-0.84%) |
Mar 14, 2005 | 40.32 | 40.72 | 40.31 | 40.72 | 1,160,194 | +0.54(+1.33%) |
Mar 11, 2005 | 40.25 | 40.42 | 40.10 | 40.18 | 1,505,698 | -0.03(-0.08%) |
Mar 10, 2005 | 40.07 | 40.22 | 39.69 | 40.22 | 1,544,255 | +0.34(+0.85%) |
Mar 09, 2005 | 40.34 | 40.42 | 39.83 | 39.88 | 1,374,754 | -0.46(-1.15%) |
Mar 08, 2005 | 40.36 | 40.55 | 40.16 | 40.34 | 1,226,876 | +0.08(+0.20%) |
Mar 07, 2005 | 40.40 | 40.51 | 40.18 | 40.26 | 1,321,832 | +0.13(+0.33%) |
Mar 04, 2005 | 40.28 | 40.42 | 40.06 | 40.13 | 751,034 | +0.02(+0.05%) |
Mar 03, 2005 | 40.31 | 40.43 | 39.95 | 40.11 | 1,100,015 | +0.01(+0.03%) |
Mar 02, 2005 | 39.98 | 40.16 | 39.67 | 40.10 | 1,074,612 | +0.12(+0.30%) |