Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 43.50 | 43.54 | 43.34 | 43.46 | 53,660 | +0.01(+0.02%) |
May 27, 2005 | 43.49 | 43.53 | 43.37 | 43.45 | 96,331 | -0.01(-0.02%) |
May 26, 2005 | 43.30 | 43.46 | 43.29 | 43.46 | 304,075 | +0.31(+0.71%) |
May 25, 2005 | 43.08 | 43.18 | 42.98 | 43.15 | 8,417 | -0.15(-0.34%) |
May 24, 2005 | 43.33 | 43.33 | 43.17 | 43.30 | 14,847 | -0.04(-0.10%) |
May 23, 2005 | 43.11 | 43.35 | 43.11 | 43.34 | 11,690 | +0.26(+0.60%) |
May 20, 2005 | 43.03 | 43.09 | 42.86 | 43.09 | 29,226 | -0.01(-0.02%) |
May 19, 2005 | 42.98 | 43.09 | 42.94 | 43.09 | 14,379 | +0.21(+0.48%) |
May 18, 2005 | 42.65 | 42.97 | 42.61 | 42.89 | 25,368 | +0.56(+1.31%) |
May 17, 2005 | 42.08 | 42.36 | 42.02 | 42.33 | 13,210 | +0.15(+0.36%) |
May 16, 2005 | 41.82 | 42.18 | 41.80 | 42.18 | 82,419 | +0.44(+1.07%) |
May 13, 2005 | 41.86 | 41.98 | 41.51 | 41.73 | 15,314 | +0.00(+0.00%) |
May 12, 2005 | 42.08 | 42.18 | 41.72 | 41.73 | 16,717 | -0.32(-0.75%) |
May 11, 2005 | 42.02 | 42.05 | 41.54 | 42.05 | 5,494 | +0.26(+0.61%) |
May 10, 2005 | 42.02 | 42.02 | 41.73 | 41.79 | 13,561 | -0.38(-0.89%) |
May 09, 2005 | 41.96 | 42.18 | 41.91 | 42.17 | 5,143 | +0.15(+0.35%) |
May 06, 2005 | 42.16 | 42.16 | 41.91 | 42.02 | 47,581 | +0.08(+0.18%) |
May 05, 2005 | 42.04 | 42.10 | 41.79 | 41.95 | 41,151 | -0.04(-0.10%) |
May 04, 2005 | 41.57 | 41.99 | 41.57 | 41.99 | 9,469 | +0.60(+1.45%) |
May 03, 2005 | 41.40 | 41.54 | 41.39 | 41.39 | 34,370 | -0.09(-0.23%) |
May 02, 2005 | 41.40 | 41.50 | 41.38 | 41.49 | 19,874 | +0.25(+0.60%) |
Apr 29, 2005 | 40.94 | 41.24 | 40.69 | 41.24 | 16,133 | +0.34(+0.84%) |
Apr 28, 2005 | 41.36 | 41.36 | 40.90 | 40.90 | 11,339 | -0.42(-1.01%) |
Apr 27, 2005 | 41.14 | 41.38 | 40.98 | 41.31 | 12,392 | +0.12(+0.29%) |
Apr 26, 2005 | 41.42 | 41.64 | 41.19 | 41.20 | 12,041 | -0.29(-0.70%) |
Apr 25, 2005 | 41.38 | 41.51 | 41.26 | 41.49 | 23,147 | +0.44(+1.06%) |
Apr 22, 2005 | 41.57 | 41.57 | 41.05 | 41.05 | 9,235 | -0.38(-0.93%) |
Apr 21, 2005 | 41.13 | 41.55 | 40.63 | 41.43 | 17,419 | +0.68(+1.68%) |
Apr 20, 2005 | 41.30 | 41.30 | 40.73 | 40.75 | 14,613 | -0.46(-1.12%) |
Apr 19, 2005 | 41.21 | 41.25 | 41.04 | 41.21 | 12,041 | +0.18(+0.44%) |
Apr 18, 2005 | 40.76 | 41.06 | 40.76 | 41.03 | 15,081 | +0.04(+0.10%) |
Apr 15, 2005 | 41.30 | 41.49 | 40.90 | 40.99 | 54,946 | -0.64(-1.54%) |
Apr 14, 2005 | 41.99 | 41.99 | 41.63 | 41.63 | 11,690 | -0.34(-0.82%) |
Apr 13, 2005 | 42.38 | 42.38 | 41.96 | 41.97 | 5,494 | -0.53(-1.25%) |
Apr 12, 2005 | 42.14 | 42.53 | 41.91 | 42.50 | 11,456 | +0.22(+0.53%) |
Apr 11, 2005 | 42.43 | 42.43 | 42.26 | 42.28 | 8,066 | -0.03(-0.08%) |
Apr 08, 2005 | 42.77 | 42.77 | 42.32 | 42.32 | 18,354 | -0.32(-0.74%) |
Apr 07, 2005 | 42.46 | 42.68 | 42.38 | 42.63 | 15,197 | +0.18(+0.42%) |
Apr 06, 2005 | 42.51 | 42.56 | 42.45 | 42.45 | 5,377 | +0.12(+0.28%) |
Apr 05, 2005 | 42.29 | 42.39 | 42.29 | 42.33 | 8,300 | +0.23(+0.55%) |
Apr 04, 2005 | 41.85 | 42.17 | 41.82 | 42.10 | 21,394 | +0.14(+0.33%) |
Apr 01, 2005 | 42.48 | 42.48 | 41.87 | 41.96 | 14,613 | -0.31(-0.73%) |
Mar 31, 2005 | 42.35 | 42.40 | 42.21 | 42.27 | 17,185 | -0.09(-0.20%) |
Mar 30, 2005 | 42.01 | 42.36 | 41.99 | 42.36 | 7,248 | +0.54(+1.29%) |
Mar 29, 2005 | 42.14 | 42.26 | 41.82 | 41.82 | 9,937 | -0.45(-1.07%) |
Mar 28, 2005 | 42.29 | 42.35 | 42.22 | 42.27 | 10,404 | +0.09(+0.20%) |
Mar 24, 2005 | 42.16 | 42.33 | 42.16 | 42.19 | 4,910 | +0.10(+0.24%) |
Mar 23, 2005 | 41.99 | 42.32 | 41.99 | 42.08 | 10,755 | -0.04(-0.10%) |
Mar 22, 2005 | 42.51 | 42.62 | 42.13 | 42.13 | 19,289 | -0.31(-0.73%) |
Mar 21, 2005 | 42.51 | 42.53 | 42.30 | 42.44 | 12,392 | +0.03(+0.06%) |
Mar 18, 2005 | 42.77 | 42.77 | 42.34 | 42.41 | 13,327 | -0.21(-0.50%) |
Mar 17, 2005 | 42.56 | 42.70 | 42.56 | 42.62 | 14,262 | +0.06(+0.14%) |
Mar 16, 2005 | 42.85 | 42.90 | 42.43 | 42.56 | 18,354 | -0.41(-0.96%) |
Mar 15, 2005 | 43.38 | 43.38 | 42.97 | 42.97 | 9,703 | -0.19(-0.44%) |
Mar 14, 2005 | 43.00 | 43.21 | 42.95 | 43.16 | 35,189 | +0.10(+0.24%) |
Mar 11, 2005 | 43.17 | 43.23 | 43.01 | 43.06 | 8,066 | -0.25(-0.57%) |
Mar 10, 2005 | 43.40 | 43.40 | 43.14 | 43.31 | 13,444 | +0.01(+0.02%) |
Mar 09, 2005 | 43.84 | 43.84 | 43.30 | 43.30 | 17,068 | -0.38(-0.88%) |
Mar 08, 2005 | 44.00 | 44.02 | 43.66 | 43.68 | 17,302 | -0.29(-0.66%) |
Mar 07, 2005 | 43.88 | 44.09 | 43.88 | 43.98 | 263,391 | +0.22(+0.51%) |
Mar 04, 2005 | 43.62 | 43.75 | 43.58 | 43.75 | 23,849 | +0.42(+0.97%) |
Mar 03, 2005 | 43.59 | 43.59 | 43.26 | 43.33 | 5,377 | -0.08(-0.18%) |
Mar 02, 2005 | 43.58 | 43.59 | 43.38 | 43.41 | 5,845 | +0.09(+0.20%) |