Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 42.45 | 42.58 | 42.24 | 42.31 | 655,281 | -0.30(-0.69%) |
May 27, 2005 | 42.31 | 42.74 | 42.26 | 42.61 | 385,739 | +0.25(+0.59%) |
May 26, 2005 | 42.23 | 42.54 | 42.13 | 42.36 | 1,113,643 | +0.16(+0.37%) |
May 25, 2005 | 42.38 | 42.43 | 42.11 | 42.21 | 845,130 | -0.24(-0.57%) |
May 24, 2005 | 42.46 | 42.48 | 42.01 | 42.45 | 807,982 | +0.11(+0.26%) |
May 23, 2005 | 42.15 | 42.46 | 42.01 | 42.34 | 887,932 | +0.27(+0.65%) |
May 20, 2005 | 42.32 | 42.38 | 41.80 | 42.07 | 1,595,271 | -0.30(-0.70%) |
May 19, 2005 | 43.06 | 43.26 | 42.31 | 42.36 | 1,280,227 | -0.85(-1.96%) |
May 18, 2005 | 42.59 | 43.56 | 42.21 | 43.21 | 954,257 | +0.54(+1.26%) |
May 17, 2005 | 42.56 | 42.72 | 42.07 | 42.67 | 737,930 | -0.04(-0.09%) |
May 16, 2005 | 41.62 | 42.98 | 41.39 | 42.71 | 984,849 | +0.82(+1.97%) |
May 13, 2005 | 42.38 | 42.56 | 41.37 | 41.89 | 598,082 | -0.51(-1.19%) |
May 12, 2005 | 43.68 | 43.79 | 42.13 | 42.39 | 763,380 | -1.20(-2.75%) |
May 11, 2005 | 43.14 | 43.62 | 43.02 | 43.59 | 410,932 | +0.37(+0.86%) |
May 10, 2005 | 43.22 | 43.51 | 42.90 | 43.22 | 576,487 | -0.19(-0.45%) |
May 09, 2005 | 43.88 | 43.88 | 43.19 | 43.41 | 777,005 | -0.42(-0.96%) |
May 06, 2005 | 43.57 | 44.11 | 43.48 | 43.83 | 464,660 | +0.46(+1.06%) |
May 05, 2005 | 43.34 | 43.53 | 43.10 | 43.37 | 596,411 | -0.31(-0.71%) |
May 04, 2005 | 43.10 | 43.68 | 42.66 | 43.68 | 929,578 | +0.96(+2.26%) |
May 03, 2005 | 43.07 | 43.25 | 42.32 | 42.72 | 733,560 | -0.54(-1.26%) |
May 02, 2005 | 43.11 | 43.49 | 42.89 | 43.26 | 630,216 | +0.25(+0.58%) |
Apr 29, 2005 | 42.55 | 43.17 | 42.34 | 43.01 | 916,725 | +0.61(+1.43%) |
Apr 28, 2005 | 42.21 | 42.84 | 42.09 | 42.41 | 1,084,594 | -0.05(-0.13%) |
Apr 27, 2005 | 40.68 | 42.56 | 40.18 | 42.46 | 1,297,965 | +1.78(+4.38%) |
Apr 26, 2005 | 41.82 | 42.11 | 40.68 | 40.68 | 1,139,608 | -1.52(-3.61%) |
Apr 25, 2005 | 42.21 | 42.42 | 42.02 | 42.21 | 916,467 | +0.04(+0.09%) |
Apr 22, 2005 | 42.75 | 42.75 | 41.96 | 42.17 | 876,621 | -0.62(-1.45%) |
Apr 21, 2005 | 42.09 | 42.98 | 41.89 | 42.79 | 1,218,786 | +1.10(+2.63%) |
Apr 20, 2005 | 42.98 | 43.02 | 41.64 | 41.69 | 1,001,173 | -1.15(-2.69%) |
Apr 19, 2005 | 42.24 | 42.98 | 42.24 | 42.84 | 1,108,887 | +0.77(+1.83%) |
Apr 18, 2005 | 42.94 | 43.38 | 41.77 | 42.07 | 1,364,676 | -0.91(-2.12%) |
Apr 15, 2005 | 46.48 | 46.48 | 42.80 | 42.98 | 3,652,889 | -3.49(-7.52%) |
Apr 14, 2005 | 47.25 | 47.38 | 46.15 | 46.48 | 922,509 | -0.93(-1.95%) |
Apr 13, 2005 | 48.05 | 48.13 | 47.28 | 47.40 | 476,871 | -0.65(-1.34%) |
Apr 12, 2005 | 47.57 | 48.77 | 47.11 | 48.05 | 618,648 | +0.51(+1.08%) |
Apr 11, 2005 | 48.18 | 48.20 | 47.49 | 47.53 | 416,716 | -0.64(-1.32%) |
Apr 08, 2005 | 48.37 | 48.51 | 48.09 | 48.17 | 289,465 | -0.39(-0.80%) |
Apr 07, 2005 | 48.44 | 48.74 | 48.29 | 48.56 | 296,663 | +0.23(+0.47%) |
Apr 06, 2005 | 48.66 | 48.90 | 48.17 | 48.34 | 333,296 | -0.29(-0.59%) |
Apr 05, 2005 | 48.48 | 48.80 | 48.46 | 48.62 | 260,801 | +0.15(+0.30%) |
Apr 04, 2005 | 48.62 | 48.66 | 48.08 | 48.48 | 328,283 | -0.24(-0.49%) |
Apr 01, 2005 | 48.82 | 49.31 | 48.66 | 48.72 | 424,171 | +0.27(+0.56%) |
Mar 31, 2005 | 48.38 | 48.90 | 48.11 | 48.45 | 362,345 | +0.18(+0.37%) |
Mar 30, 2005 | 48.12 | 48.59 | 47.95 | 48.27 | 555,664 | +0.12(+0.24%) |
Mar 29, 2005 | 48.41 | 48.62 | 48.07 | 48.15 | 630,987 | -0.26(-0.53%) |
Mar 28, 2005 | 49.33 | 49.70 | 48.39 | 48.41 | 819,551 | -0.87(-1.77%) |
Mar 24, 2005 | 49.71 | 49.71 | 49.07 | 49.28 | 482,527 | +0.02(+0.03%) |
Mar 23, 2005 | 49.56 | 49.95 | 49.05 | 49.26 | 530,728 | -0.18(-0.36%) |
Mar 22, 2005 | 49.64 | 50.12 | 49.40 | 49.44 | 323,527 | -0.24(-0.49%) |
Mar 21, 2005 | 50.02 | 50.02 | 49.46 | 49.68 | 436,639 | -0.38(-0.76%) |
Mar 18, 2005 | 49.56 | 50.36 | 49.43 | 50.06 | 990,376 | +0.35(+0.70%) |
Mar 17, 2005 | 49.85 | 49.85 | 49.29 | 49.71 | 543,582 | +0.11(+0.22%) |
Mar 16, 2005 | 50.37 | 50.51 | 49.21 | 49.60 | 705,024 | -0.96(-1.91%) |
Mar 15, 2005 | 51.21 | 51.32 | 50.46 | 50.57 | 547,310 | -0.64(-1.25%) |
Mar 14, 2005 | 51.35 | 52.32 | 50.76 | 51.21 | 1,152,975 | -0.16(-0.30%) |
Mar 11, 2005 | 50.76 | 51.40 | 50.57 | 51.36 | 871,994 | +0.79(+1.57%) |
Mar 10, 2005 | 50.65 | 50.94 | 50.43 | 50.57 | 724,819 | -0.13(-0.26%) |
Mar 09, 2005 | 50.57 | 50.92 | 50.34 | 50.70 | 625,717 | +0.05(+0.11%) |
Mar 08, 2005 | 50.65 | 50.86 | 50.34 | 50.65 | 775,720 | -0.26(-0.50%) |
Mar 07, 2005 | 50.18 | 50.90 | 50.12 | 50.90 | 572,631 | +0.56(+1.11%) |
Mar 04, 2005 | 49.32 | 50.37 | 49.09 | 50.34 | 454,120 | +1.14(+2.31%) |
Mar 03, 2005 | 49.54 | 49.55 | 48.94 | 49.21 | 290,364 | -0.30(-0.61%) |
Mar 02, 2005 | 49.18 | 49.51 | 48.90 | 49.51 | 411,189 | +0.33(+0.66%) |