Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 42.87 | 43.16 | 42.39 | 42.99 | 2,829,219 | +0.26(+0.61%) |
May 27, 2005 | 42.40 | 42.85 | 42.24 | 42.73 | 1,003,808 | +0.12(+0.28%) |
May 26, 2005 | 42.28 | 42.63 | 41.83 | 42.61 | 2,046,588 | -0.05(-0.12%) |
May 25, 2005 | 43.41 | 43.42 | 42.61 | 42.66 | 1,825,702 | -0.64(-1.48%) |
May 24, 2005 | 43.34 | 43.58 | 43.09 | 43.30 | 1,718,100 | -0.02(-0.05%) |
May 23, 2005 | 43.14 | 43.51 | 42.85 | 43.32 | 2,092,268 | +0.19(+0.44%) |
May 20, 2005 | 43.30 | 43.71 | 43.05 | 43.13 | 1,943,992 | -0.08(-0.19%) |
May 19, 2005 | 43.11 | 43.49 | 42.91 | 43.21 | 2,096,109 | +0.30(+0.70%) |
May 18, 2005 | 43.02 | 43.07 | 42.60 | 42.91 | 1,953,800 | +0.11(+0.26%) |
May 17, 2005 | 43.06 | 43.13 | 42.49 | 42.80 | 1,906,011 | -0.19(-0.44%) |
May 16, 2005 | 43.22 | 43.52 | 42.70 | 42.99 | 1,666,052 | -0.01(-0.02%) |
May 13, 2005 | 43.35 | 43.59 | 42.50 | 43.00 | 1,670,081 | -0.17(-0.39%) |
May 12, 2005 | 43.19 | 43.60 | 42.82 | 43.17 | 1,369,665 | +0.23(+0.54%) |
May 11, 2005 | 43.30 | 43.74 | 42.53 | 42.94 | 1,582,058 | -0.49(-1.13%) |
May 10, 2005 | 42.55 | 43.50 | 42.47 | 43.43 | 2,427,026 | +0.60(+1.40%) |
May 09, 2005 | 42.70 | 42.90 | 42.47 | 42.83 | 1,258,930 | +0.16(+0.37%) |
May 06, 2005 | 43.20 | 43.20 | 42.55 | 42.67 | 949,191 | -0.05(-0.12%) |
May 05, 2005 | 43.02 | 43.22 | 42.46 | 42.72 | 1,667,058 | -0.53(-1.23%) |
May 04, 2005 | 43.00 | 43.33 | 42.86 | 43.25 | 2,373,613 | +0.48(+1.12%) |
May 03, 2005 | 42.97 | 43.08 | 42.48 | 42.77 | 2,051,126 | -0.09(-0.21%) |
May 02, 2005 | 42.41 | 43.09 | 42.32 | 42.86 | 3,261,197 | +0.56(+1.32%) |
Apr 29, 2005 | 41.74 | 42.32 | 41.55 | 42.30 | 2,223,518 | +0.70(+1.68%) |
Apr 28, 2005 | 42.36 | 42.38 | 41.50 | 41.60 | 1,648,290 | -0.92(-2.16%) |
Apr 27, 2005 | 42.25 | 42.84 | 41.40 | 42.52 | 1,774,462 | +0.16(+0.38%) |
Apr 26, 2005 | 42.24 | 42.72 | 42.07 | 42.36 | 1,983,214 | +0.10(+0.24%) |
Apr 25, 2005 | 41.94 | 42.35 | 41.68 | 42.26 | 2,352,953 | +0.45(+1.08%) |
Apr 22, 2005 | 41.20 | 42.62 | 41.00 | 41.81 | 5,422,283 | +1.56(+3.88%) |
Apr 21, 2005 | 40.05 | 41.04 | 40.05 | 40.25 | 3,706,113 | +0.45(+1.13%) |
Apr 20, 2005 | 40.29 | 40.44 | 39.53 | 39.80 | 1,414,737 | -0.50(-1.24%) |
Apr 19, 2005 | 39.60 | 40.52 | 39.55 | 40.30 | 1,670,973 | +0.21(+0.52%) |
Apr 18, 2005 | 40.80 | 41.09 | 39.91 | 40.09 | 3,270,808 | -0.78(-1.91%) |
Apr 15, 2005 | 40.44 | 41.08 | 40.20 | 40.87 | 3,076,702 | +0.01(+0.02%) |
Apr 14, 2005 | 40.76 | 41.05 | 40.62 | 40.86 | 2,361,966 | +0.31(+0.76%) |
Apr 13, 2005 | 40.69 | 41.00 | 40.41 | 40.55 | 1,466,721 | -0.15(-0.37%) |
Apr 12, 2005 | 39.85 | 40.70 | 39.85 | 40.70 | 1,981,017 | +0.71(+1.78%) |
Apr 11, 2005 | 39.50 | 40.01 | 39.50 | 39.99 | 1,043,503 | +0.43(+1.09%) |
Apr 08, 2005 | 39.90 | 40.04 | 39.51 | 39.56 | 880,426 | -0.35(-0.88%) |
Apr 07, 2005 | 39.52 | 40.03 | 39.20 | 39.91 | 2,138,117 | +0.47(+1.19%) |
Apr 06, 2005 | 39.58 | 39.96 | 39.24 | 39.44 | 1,341,937 | +0.12(+0.31%) |
Apr 05, 2005 | 39.63 | 39.86 | 39.30 | 39.32 | 1,230,636 | -0.28(-0.71%) |
Apr 04, 2005 | 39.46 | 39.72 | 39.22 | 39.60 | 1,731,635 | +0.10(+0.25%) |
Apr 01, 2005 | 40.08 | 40.23 | 38.94 | 39.50 | 1,716,126 | -0.30(-0.75%) |
Mar 31, 2005 | 39.59 | 40.14 | 39.59 | 39.80 | 2,318,538 | +0.29(+0.73%) |
Mar 30, 2005 | 38.64 | 39.82 | 38.60 | 39.51 | 2,568,910 | +0.83(+2.15%) |
Mar 29, 2005 | 38.33 | 38.89 | 38.28 | 38.68 | 1,653,739 | +0.22(+0.57%) |
Mar 28, 2005 | 38.05 | 39.09 | 38.05 | 38.46 | 1,775,795 | +0.61(+1.61%) |
Mar 24, 2005 | 38.40 | 38.58 | 37.85 | 37.85 | 1,794,930 | -0.63(-1.64%) |
Mar 23, 2005 | 37.90 | 38.68 | 37.90 | 38.48 | 1,182,236 | +0.47(+1.24%) |
Mar 22, 2005 | 38.40 | 38.50 | 37.83 | 38.01 | 2,065,971 | -0.25(-0.65%) |
Mar 21, 2005 | 37.25 | 38.52 | 37.21 | 38.26 | 2,343,609 | +1.14(+3.07%) |
Mar 18, 2005 | 37.36 | 37.51 | 36.95 | 37.12 | 1,801,322 | -0.17(-0.46%) |
Mar 17, 2005 | 37.07 | 37.56 | 37.07 | 37.29 | 1,846,059 | -0.01(-0.03%) |
Mar 16, 2005 | 38.17 | 38.27 | 37.21 | 37.30 | 1,512,653 | -1.09(-2.84%) |
Mar 15, 2005 | 38.93 | 39.12 | 38.18 | 38.39 | 1,801,581 | -0.47(-1.21%) |
Mar 14, 2005 | 38.23 | 38.86 | 38.20 | 38.86 | 1,455,726 | +0.84(+2.21%) |
Mar 11, 2005 | 38.05 | 38.18 | 37.85 | 38.02 | 1,345,663 | +0.02(+0.05%) |
Mar 10, 2005 | 38.19 | 38.26 | 37.66 | 38.00 | 1,286,205 | -0.24(-0.63%) |
Mar 09, 2005 | 38.43 | 38.56 | 38.15 | 38.24 | 1,380,340 | -0.19(-0.49%) |
Mar 08, 2005 | 39.00 | 39.20 | 38.42 | 38.43 | 1,364,294 | -0.72(-1.84%) |
Mar 07, 2005 | 38.53 | 39.29 | 38.53 | 39.15 | 1,333,157 | +0.53(+1.37%) |
Mar 04, 2005 | 38.54 | 38.84 | 38.42 | 38.62 | 1,072,861 | +0.29(+0.76%) |
Mar 03, 2005 | 38.70 | 38.70 | 37.94 | 38.33 | 1,092,064 | -0.23(-0.60%) |
Mar 02, 2005 | 38.16 | 38.71 | 38.02 | 38.56 | 1,184,012 | +0.39(+1.02%) |