Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 42.30 | 42.30 | 41.00 | 41.31 | 17,200 | -0.88(-2.09%) |
May 27, 2005 | 39.80 | 42.20 | 39.80 | 42.19 | 26,100 | +2.14(+5.34%) |
May 26, 2005 | 38.62 | 40.20 | 38.59 | 40.05 | 13,600 | +1.78(+4.65%) |
May 25, 2005 | 37.35 | 38.40 | 37.35 | 38.27 | 9,600 | +0.57(+1.51%) |
May 24, 2005 | 37.90 | 37.90 | 36.70 | 37.70 | 22,900 | -0.03(-0.08%) |
May 23, 2005 | 37.50 | 38.05 | 37.00 | 37.73 | 40,600 | +1.03(+2.81%) |
May 20, 2005 | 37.60 | 37.60 | 36.34 | 36.70 | 7,600 | -1.04(-2.76%) |
May 19, 2005 | 37.55 | 37.83 | 37.45 | 37.74 | 5,100 | -0.15(-0.40%) |
May 18, 2005 | 38.05 | 38.36 | 37.70 | 37.89 | 2,900 | -0.06(-0.16%) |
May 17, 2005 | 38.20 | 38.21 | 37.65 | 37.95 | 8,600 | -0.52(-1.35%) |
May 16, 2005 | 38.41 | 38.60 | 38.41 | 38.47 | 2,300 | +0.16(+0.42%) |
May 13, 2005 | 39.26 | 39.26 | 38.31 | 38.31 | 3,300 | -0.99(-2.52%) |
May 12, 2005 | 39.47 | 39.70 | 39.23 | 39.30 | 4,100 | -0.67(-1.68%) |
May 11, 2005 | 39.35 | 39.97 | 39.35 | 39.97 | 3,000 | +0.72(+1.83%) |
May 10, 2005 | 39.65 | 39.70 | 39.05 | 39.25 | 3,200 | -0.15(-0.38%) |
May 09, 2005 | 39.05 | 39.45 | 39.05 | 39.40 | 3,200 | +0.48(+1.23%) |
May 06, 2005 | 38.30 | 38.94 | 38.30 | 38.92 | 2,800 | +0.78(+2.05%) |
May 05, 2005 | 39.98 | 40.18 | 38.02 | 38.14 | 26,500 | -1.76(-4.41%) |
May 04, 2005 | 39.25 | 40.20 | 39.25 | 39.90 | 5,300 | +0.75(+1.92%) |
May 03, 2005 | 38.80 | 39.15 | 38.80 | 39.15 | 1,200 | +0.15(+0.38%) |
May 02, 2005 | 39.02 | 39.18 | 38.87 | 39.00 | 1,300 | +0.08(+0.21%) |
Apr 29, 2005 | 40.10 | 40.10 | 38.92 | 38.92 | 3,300 | -0.98(-2.46%) |
Apr 28, 2005 | 40.10 | 40.13 | 39.70 | 39.90 | 4,000 | -0.48(-1.19%) |
Apr 27, 2005 | 40.40 | 40.40 | 39.64 | 40.38 | 5,400 | -0.03(-0.07%) |
Apr 26, 2005 | 41.20 | 41.20 | 40.41 | 40.41 | 8,500 | -0.09(-0.22%) |
Apr 25, 2005 | 41.30 | 41.31 | 40.50 | 40.50 | 2,200 | -0.90(-2.17%) |
Apr 22, 2005 | 42.00 | 42.55 | 41.40 | 41.40 | 5,900 | -0.40(-0.96%) |
Apr 21, 2005 | 40.70 | 41.87 | 40.50 | 41.80 | 4,400 | +1.11(+2.73%) |
Apr 20, 2005 | 40.94 | 41.24 | 40.69 | 40.69 | 6,100 | -0.40(-0.97%) |
Apr 19, 2005 | 41.20 | 41.20 | 41.08 | 41.09 | 5,900 | +0.12(+0.29%) |
Apr 18, 2005 | 41.65 | 41.65 | 40.97 | 40.97 | 2,300 | -0.53(-1.28%) |
Apr 15, 2005 | 42.30 | 42.30 | 41.50 | 41.50 | 2,500 | -0.65(-1.54%) |
Apr 14, 2005 | 43.20 | 43.21 | 42.15 | 42.15 | 4,100 | -1.20(-2.77%) |
Apr 13, 2005 | 43.39 | 43.63 | 43.35 | 43.35 | 1,600 | -0.03(-0.07%) |
Apr 12, 2005 | 43.56 | 43.70 | 43.38 | 43.38 | 1,900 | -0.17(-0.39%) |
Apr 11, 2005 | 43.80 | 43.80 | 43.55 | 43.55 | 800 | -0.37(-0.84%) |
Apr 08, 2005 | 43.87 | 44.10 | 43.87 | 43.92 | 3,500 | -0.23(-0.52%) |
Apr 07, 2005 | 44.00 | 44.35 | 44.00 | 44.15 | 12,700 | +0.15(+0.34%) |
Apr 06, 2005 | 43.20 | 44.18 | 43.20 | 44.00 | 6,400 | +0.80(+1.85%) |
Apr 05, 2005 | 42.80 | 43.20 | 42.80 | 43.20 | 5,100 | +0.57(+1.34%) |
Apr 04, 2005 | 42.63 | 43.06 | 42.56 | 42.63 | 5,100 | -0.10(-0.23%) |
Apr 01, 2005 | 42.97 | 43.50 | 42.39 | 42.73 | 10,100 | -0.17(-0.40%) |
Mar 31, 2005 | 41.80 | 42.90 | 41.68 | 42.90 | 10,400 | +1.30(+3.12%) |
Mar 30, 2005 | 41.25 | 41.60 | 41.25 | 41.60 | 2,200 | +0.45(+1.09%) |
Mar 29, 2005 | 42.31 | 42.31 | 41.09 | 41.15 | 8,400 | -1.15(-2.72%) |
Mar 28, 2005 | 42.43 | 42.70 | 42.10 | 42.30 | 6,600 | +0.07(+0.17%) |
Mar 24, 2005 | 40.25 | 42.30 | 40.25 | 42.23 | 10,200 | +1.98(+4.92%) |
Mar 23, 2005 | 40.50 | 40.50 | 39.80 | 40.25 | 4,800 | -0.95(-2.31%) |
Mar 22, 2005 | 41.59 | 41.59 | 41.01 | 41.20 | 2,000 | -0.39(-0.94%) |
Mar 21, 2005 | 41.84 | 41.87 | 41.58 | 41.59 | 3,500 | -0.26(-0.62%) |
Mar 18, 2005 | 42.05 | 42.05 | 41.50 | 41.85 | 9,700 | -0.10(-0.24%) |
Mar 17, 2005 | 42.40 | 42.40 | 41.78 | 41.95 | 2,800 | -0.45(-1.06%) |
Mar 16, 2005 | 42.90 | 42.90 | 42.25 | 42.40 | 800 | -0.65(-1.51%) |
Mar 15, 2005 | 43.59 | 43.59 | 43.05 | 43.05 | 2,700 | -0.41(-0.94%) |
Mar 14, 2005 | 43.30 | 43.54 | 43.22 | 43.46 | 2,400 | +0.24(+0.56%) |
Mar 11, 2005 | 43.75 | 44.15 | 42.95 | 43.22 | 3,600 | -0.38(-0.87%) |
Mar 10, 2005 | 43.00 | 43.60 | 43.00 | 43.60 | 2,200 | +0.75(+1.75%) |
Mar 09, 2005 | 44.20 | 44.20 | 42.60 | 42.85 | 6,500 | -1.51(-3.40%) |
Mar 08, 2005 | 45.29 | 45.29 | 44.35 | 44.36 | 3,600 | -0.84(-1.86%) |
Mar 07, 2005 | 45.65 | 45.72 | 45.20 | 45.20 | 3,800 | -0.23(-0.51%) |
Mar 04, 2005 | 45.37 | 45.49 | 45.25 | 45.43 | 6,000 | +0.26(+0.58%) |
Mar 03, 2005 | 45.72 | 45.97 | 45.17 | 45.17 | 6,000 | -0.45(-0.99%) |
Mar 02, 2005 | 46.75 | 46.75 | 45.62 | 45.62 | 6,800 | -1.12(-2.40%) |