Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 39.56 | 39.83 | 39.37 | 39.55 | 2,477,632 | +0.09(+0.23%) |
May 27, 2005 | 39.76 | 39.87 | 39.31 | 39.46 | 1,886,129 | -0.23(-0.57%) |
May 26, 2005 | 39.66 | 39.83 | 39.55 | 39.68 | 1,893,014 | +0.03(+0.07%) |
May 25, 2005 | 39.81 | 39.99 | 39.55 | 39.66 | 1,139,646 | -0.35(-0.87%) |
May 24, 2005 | 39.96 | 40.14 | 39.77 | 40.00 | 1,154,294 | -0.08(-0.20%) |
May 23, 2005 | 40.11 | 40.27 | 39.87 | 40.09 | 1,761,178 | -0.13(-0.32%) |
May 20, 2005 | 40.44 | 40.54 | 39.95 | 40.22 | 1,883,492 | -0.17(-0.42%) |
May 19, 2005 | 40.28 | 40.39 | 40.14 | 40.39 | 3,010,248 | +0.00(+0.00%) |
May 18, 2005 | 40.42 | 40.73 | 40.12 | 40.39 | 2,946,967 | -0.04(-0.10%) |
May 17, 2005 | 39.59 | 40.52 | 39.43 | 40.43 | 2,355,611 | +0.61(+1.54%) |
May 16, 2005 | 39.23 | 39.92 | 39.19 | 39.81 | 2,191,402 | +0.54(+1.37%) |
May 13, 2005 | 39.59 | 39.74 | 38.88 | 39.27 | 2,352,827 | -0.32(-0.81%) |
May 12, 2005 | 39.01 | 40.12 | 38.97 | 39.59 | 3,478,265 | +0.65(+1.67%) |
May 11, 2005 | 38.41 | 39.02 | 38.22 | 38.95 | 2,083,004 | +0.48(+1.24%) |
May 10, 2005 | 37.99 | 38.79 | 37.79 | 38.47 | 1,928,902 | +0.07(+0.18%) |
May 09, 2005 | 38.13 | 38.52 | 37.91 | 38.40 | 2,139,693 | +0.23(+0.61%) |
May 06, 2005 | 38.09 | 38.32 | 37.96 | 38.17 | 2,278,413 | +0.29(+0.78%) |
May 05, 2005 | 38.23 | 38.23 | 37.65 | 37.87 | 2,106,588 | -0.29(-0.75%) |
May 04, 2005 | 38.02 | 38.40 | 37.77 | 38.16 | 2,404,829 | +0.39(+1.03%) |
May 03, 2005 | 37.99 | 38.15 | 37.53 | 37.77 | 2,793,598 | -0.27(-0.72%) |
May 02, 2005 | 37.94 | 38.22 | 37.93 | 38.05 | 1,992,330 | +0.11(+0.29%) |
Apr 29, 2005 | 37.55 | 37.96 | 36.97 | 37.94 | 4,201,310 | +0.38(+1.02%) |
Apr 28, 2005 | 37.21 | 37.85 | 37.19 | 37.55 | 2,688,569 | -0.08(-0.20%) |
Apr 27, 2005 | 36.84 | 37.72 | 36.63 | 37.63 | 2,400,728 | +0.79(+2.13%) |
Apr 26, 2005 | 37.07 | 37.36 | 36.84 | 36.84 | 1,323,630 | -0.33(-0.88%) |
Apr 25, 2005 | 37.25 | 37.47 | 36.69 | 37.17 | 2,091,939 | -0.02(-0.05%) |
Apr 22, 2005 | 37.27 | 37.79 | 36.98 | 37.19 | 1,905,465 | -0.41(-1.09%) |
Apr 21, 2005 | 36.66 | 37.85 | 36.64 | 37.60 | 2,628,510 | +1.23(+3.38%) |
Apr 20, 2005 | 36.93 | 37.34 | 36.32 | 36.37 | 2,328,657 | -0.73(-1.97%) |
Apr 19, 2005 | 37.08 | 37.25 | 36.67 | 37.10 | 2,328,511 | +0.11(+0.30%) |
Apr 18, 2005 | 37.65 | 37.84 | 36.95 | 36.99 | 2,675,092 | -0.66(-1.74%) |
Apr 15, 2005 | 37.24 | 38.21 | 37.24 | 37.65 | 4,733,927 | -0.32(-0.85%) |
Apr 14, 2005 | 37.77 | 38.53 | 37.77 | 37.97 | 3,070,892 | +0.20(+0.54%) |
Apr 13, 2005 | 37.97 | 38.12 | 37.54 | 37.77 | 3,062,543 | -0.32(-0.84%) |
Apr 12, 2005 | 37.72 | 38.23 | 37.42 | 38.09 | 2,080,953 | +0.23(+0.59%) |
Apr 11, 2005 | 37.91 | 38.04 | 37.75 | 37.86 | 2,833,735 | -0.05(-0.13%) |
Apr 08, 2005 | 38.23 | 38.43 | 37.77 | 37.91 | 3,803,313 | -0.89(-2.29%) |
Apr 07, 2005 | 38.43 | 38.83 | 38.18 | 38.80 | 1,908,687 | +0.38(+0.98%) |
Apr 06, 2005 | 38.64 | 38.76 | 38.33 | 38.42 | 2,194,917 | -0.01(-0.04%) |
Apr 05, 2005 | 38.20 | 38.66 | 38.19 | 38.43 | 2,146,431 | +0.24(+0.63%) |
Apr 04, 2005 | 37.33 | 38.31 | 37.26 | 38.20 | 3,815,764 | +0.87(+2.32%) |
Apr 01, 2005 | 37.62 | 38.22 | 37.04 | 37.33 | 5,584,560 | -0.76(-2.01%) |
Mar 31, 2005 | 37.55 | 38.26 | 37.44 | 38.09 | 2,601,118 | +0.66(+1.75%) |
Mar 30, 2005 | 36.80 | 37.53 | 36.78 | 37.44 | 2,545,893 | +0.56(+1.52%) |
Mar 29, 2005 | 36.97 | 37.35 | 36.69 | 36.88 | 4,461,320 | +0.16(+0.45%) |
Mar 28, 2005 | 37.68 | 38.22 | 36.08 | 36.71 | 9,394,172 | -2.31(-5.93%) |
Mar 24, 2005 | 38.81 | 39.19 | 38.45 | 39.03 | 1,763,375 | +0.15(+0.39%) |
Mar 23, 2005 | 37.87 | 39.10 | 37.66 | 38.88 | 2,520,112 | +1.02(+2.69%) |
Mar 22, 2005 | 38.13 | 38.43 | 37.86 | 37.86 | 1,572,946 | -0.35(-0.93%) |
Mar 21, 2005 | 38.30 | 38.50 | 38.07 | 38.22 | 1,281,589 | -0.10(-0.25%) |
Mar 18, 2005 | 38.37 | 38.45 | 38.10 | 38.31 | 3,706,926 | +0.08(+0.20%) |
Mar 17, 2005 | 38.27 | 38.42 | 38.09 | 38.24 | 2,239,595 | +0.01(+0.04%) |
Mar 16, 2005 | 38.51 | 38.69 | 38.08 | 38.22 | 1,889,498 | -0.50(-1.29%) |
Mar 15, 2005 | 39.12 | 39.19 | 38.72 | 38.72 | 2,168,843 | -0.40(-1.03%) |
Mar 14, 2005 | 38.74 | 39.12 | 38.54 | 39.12 | 1,588,034 | +0.23(+0.58%) |
Mar 11, 2005 | 38.96 | 39.18 | 38.81 | 38.90 | 1,233,103 | -0.10(-0.25%) |
Mar 10, 2005 | 39.03 | 39.23 | 38.91 | 38.99 | 1,701,120 | -0.14(-0.35%) |
Mar 09, 2005 | 39.12 | 39.49 | 38.91 | 39.13 | 2,606,245 | -0.15(-0.38%) |
Mar 08, 2005 | 39.36 | 39.54 | 39.01 | 39.28 | 1,171,726 | -0.14(-0.36%) |
Mar 07, 2005 | 39.61 | 39.70 | 39.39 | 39.42 | 1,549,655 | -0.17(-0.43%) |
Mar 04, 2005 | 39.38 | 39.63 | 39.22 | 39.59 | 1,580,270 | +0.33(+0.85%) |
Mar 03, 2005 | 39.66 | 39.79 | 39.10 | 39.26 | 2,859,076 | -0.25(-0.64%) |
Mar 02, 2005 | 39.89 | 39.94 | 39.25 | 39.51 | 2,851,459 | -0.66(-1.65%) |