Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 37.65 | 37.98 | 37.42 | 37.70 | 922,787 | -0.02(-0.06%) |
May 27, 2005 | 37.65 | 37.77 | 37.50 | 37.73 | 960,827 | +0.00(+0.00%) |
May 26, 2005 | 37.74 | 37.93 | 37.57 | 37.73 | 996,879 | +0.15(+0.41%) |
May 25, 2005 | 37.70 | 38.08 | 37.19 | 37.57 | 1,320,221 | -0.31(-0.81%) |
May 24, 2005 | 38.07 | 38.27 | 37.77 | 37.88 | 1,353,537 | -0.37(-0.97%) |
May 23, 2005 | 37.96 | 38.60 | 37.93 | 38.25 | 1,169,925 | +0.25(+0.66%) |
May 20, 2005 | 37.98 | 38.21 | 37.70 | 38.00 | 1,094,590 | -0.27(-0.71%) |
May 19, 2005 | 38.69 | 38.77 | 38.08 | 38.27 | 1,730,832 | -0.56(-1.45%) |
May 18, 2005 | 37.10 | 38.97 | 37.10 | 38.84 | 3,109,108 | +2.05(+5.58%) |
May 17, 2005 | 36.12 | 36.91 | 35.84 | 36.79 | 1,750,847 | +0.64(+1.78%) |
May 16, 2005 | 35.31 | 36.18 | 35.22 | 36.14 | 1,486,927 | +0.85(+2.42%) |
May 13, 2005 | 36.42 | 36.62 | 34.98 | 35.29 | 3,244,736 | -1.01(-2.79%) |
May 12, 2005 | 38.42 | 38.42 | 36.08 | 36.30 | 3,022,461 | -1.36(-3.61%) |
May 11, 2005 | 37.16 | 37.70 | 36.91 | 37.66 | 2,333,634 | +0.45(+1.21%) |
May 10, 2005 | 37.69 | 37.69 | 37.16 | 37.21 | 1,867,081 | -0.68(-1.78%) |
May 09, 2005 | 37.97 | 38.08 | 37.65 | 37.89 | 1,477,479 | -0.08(-0.21%) |
May 06, 2005 | 38.09 | 38.43 | 37.77 | 37.97 | 1,218,904 | -0.02(-0.06%) |
May 05, 2005 | 38.09 | 38.25 | 37.69 | 37.99 | 1,432,601 | -0.16(-0.42%) |
May 04, 2005 | 38.15 | 38.18 | 37.81 | 38.15 | 1,507,563 | +0.27(+0.70%) |
May 03, 2005 | 37.65 | 38.12 | 37.43 | 37.89 | 1,516,389 | +0.27(+0.73%) |
May 02, 2005 | 37.65 | 37.88 | 37.39 | 37.61 | 1,424,521 | -0.06(-0.15%) |
Apr 29, 2005 | 37.08 | 37.67 | 36.96 | 37.67 | 2,668,289 | +1.43(+3.95%) |
Apr 28, 2005 | 36.88 | 37.22 | 36.24 | 36.24 | 2,373,539 | -0.38(-1.03%) |
Apr 27, 2005 | 36.39 | 36.62 | 35.68 | 36.62 | 2,369,188 | +0.23(+0.62%) |
Apr 26, 2005 | 36.92 | 37.35 | 36.37 | 36.39 | 1,116,842 | -0.72(-1.95%) |
Apr 25, 2005 | 37.08 | 37.48 | 36.79 | 37.12 | 1,015,774 | +0.32(+0.87%) |
Apr 22, 2005 | 37.21 | 37.26 | 36.43 | 36.79 | 1,631,256 | -0.41(-1.10%) |
Apr 21, 2005 | 36.02 | 37.25 | 35.40 | 37.20 | 2,172,025 | +1.19(+3.31%) |
Apr 20, 2005 | 36.76 | 36.83 | 35.99 | 36.01 | 1,478,846 | -0.83(-2.25%) |
Apr 19, 2005 | 36.25 | 36.91 | 36.15 | 36.84 | 1,772,975 | +0.71(+1.96%) |
Apr 18, 2005 | 35.81 | 36.32 | 35.64 | 36.13 | 2,318,343 | +0.12(+0.33%) |
Apr 15, 2005 | 36.84 | 36.86 | 35.88 | 36.01 | 2,676,866 | -1.25(-3.37%) |
Apr 14, 2005 | 37.85 | 37.85 | 36.83 | 37.27 | 2,934,695 | -0.66(-1.74%) |
Apr 13, 2005 | 38.97 | 38.97 | 37.79 | 37.93 | 2,371,301 | -1.25(-3.18%) |
Apr 12, 2005 | 39.32 | 39.34 | 38.41 | 39.17 | 2,093,085 | -0.14(-0.37%) |
Apr 11, 2005 | 39.01 | 39.75 | 38.75 | 39.32 | 2,607,375 | +0.36(+0.93%) |
Apr 08, 2005 | 39.11 | 39.26 | 38.93 | 38.96 | 1,445,281 | -0.15(-0.39%) |
Apr 07, 2005 | 38.81 | 39.12 | 38.49 | 39.11 | 1,519,870 | +0.34(+0.87%) |
Apr 06, 2005 | 38.68 | 39.05 | 38.55 | 38.77 | 1,535,534 | +0.35(+0.92%) |
Apr 05, 2005 | 38.41 | 38.56 | 38.22 | 38.42 | 1,198,641 | +0.00(+0.00%) |
Apr 04, 2005 | 38.13 | 38.54 | 38.01 | 38.42 | 1,717,530 | +0.10(+0.25%) |
Apr 01, 2005 | 38.85 | 38.93 | 38.21 | 38.32 | 1,726,232 | -0.18(-0.46%) |
Mar 31, 2005 | 38.33 | 38.64 | 38.26 | 38.50 | 1,302,195 | +0.29(+0.76%) |
Mar 30, 2005 | 37.70 | 38.26 | 37.56 | 38.21 | 1,601,172 | +0.66(+1.76%) |
Mar 29, 2005 | 38.65 | 38.74 | 37.54 | 37.55 | 1,627,651 | -1.02(-2.65%) |
Mar 28, 2005 | 38.65 | 38.76 | 38.45 | 38.57 | 1,176,886 | +0.11(+0.29%) |
Mar 24, 2005 | 38.59 | 38.85 | 38.42 | 38.46 | 1,297,471 | -0.03(-0.08%) |
Mar 23, 2005 | 38.13 | 38.66 | 38.13 | 38.49 | 2,041,370 | +0.24(+0.63%) |
Mar 22, 2005 | 38.05 | 38.72 | 37.95 | 38.25 | 2,199,871 | +0.11(+0.30%) |
Mar 21, 2005 | 38.49 | 38.50 | 38.04 | 38.14 | 1,155,628 | -0.39(-1.02%) |
Mar 18, 2005 | 38.59 | 38.65 | 38.19 | 38.53 | 1,977,970 | -0.05(-0.12%) |
Mar 17, 2005 | 37.85 | 38.68 | 37.70 | 38.58 | 2,128,017 | +0.80(+2.11%) |
Mar 16, 2005 | 38.42 | 38.44 | 37.72 | 37.78 | 2,057,655 | -0.63(-1.63%) |
Mar 15, 2005 | 38.86 | 38.89 | 38.35 | 38.41 | 1,671,534 | -0.45(-1.16%) |
Mar 14, 2005 | 38.61 | 38.91 | 38.42 | 38.86 | 1,322,459 | +0.37(+0.96%) |
Mar 11, 2005 | 38.33 | 38.89 | 38.23 | 38.49 | 1,621,932 | +0.08(+0.21%) |
Mar 10, 2005 | 38.61 | 38.76 | 37.98 | 38.41 | 2,245,495 | -0.31(-0.81%) |
Mar 09, 2005 | 38.65 | 39.22 | 38.53 | 38.72 | 3,170,893 | +0.33(+0.86%) |
Mar 08, 2005 | 38.59 | 38.59 | 38.26 | 38.39 | 1,897,787 | -0.02(-0.04%) |
Mar 07, 2005 | 38.38 | 38.90 | 38.23 | 38.41 | 3,107,865 | +0.47(+1.23%) |
Mar 04, 2005 | 37.16 | 37.94 | 37.08 | 37.94 | 2,606,504 | +1.02(+2.77%) |
Mar 03, 2005 | 36.92 | 37.04 | 36.64 | 36.92 | 1,502,839 | +0.10(+0.28%) |
Mar 02, 2005 | 36.20 | 36.92 | 36.08 | 36.82 | 2,022,474 | +0.30(+0.82%) |