Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 38.60 | 38.80 | 38.23 | 38.29 | 482,121 | -0.66(-1.69%) |
May 27, 2005 | 39.20 | 39.75 | 38.25 | 38.95 | 515,465 | -0.35(-0.89%) |
May 26, 2005 | 40.75 | 40.95 | 39.11 | 39.30 | 616,017 | -1.45(-3.56%) |
May 25, 2005 | 40.63 | 41.47 | 40.15 | 40.75 | 386,342 | -0.23(-0.56%) |
May 24, 2005 | 40.07 | 42.20 | 40.00 | 40.98 | 514,700 | +0.67(+1.66%) |
May 23, 2005 | 41.30 | 41.79 | 40.17 | 40.31 | 603,025 | -0.25(-0.62%) |
May 20, 2005 | 40.17 | 40.85 | 40.02 | 40.56 | 402,206 | +0.39(+0.97%) |
May 19, 2005 | 39.54 | 41.10 | 39.53 | 40.17 | 734,721 | +0.65(+1.64%) |
May 18, 2005 | 38.40 | 39.77 | 38.05 | 39.52 | 1,158,300 | +1.57(+4.14%) |
May 17, 2005 | 38.44 | 38.44 | 36.65 | 37.95 | 534,836 | +0.12(+0.32%) |
May 16, 2005 | 35.91 | 38.53 | 35.12 | 37.83 | 982,966 | +2.37(+6.68%) |
May 13, 2005 | 35.75 | 35.94 | 34.90 | 35.46 | 594,745 | -0.31(-0.87%) |
May 12, 2005 | 35.24 | 36.89 | 34.48 | 35.77 | 970,729 | +0.88(+2.52%) |
May 11, 2005 | 34.46 | 35.31 | 34.14 | 34.89 | 537,439 | +0.08(+0.23%) |
May 10, 2005 | 35.16 | 35.38 | 34.00 | 34.81 | 494,531 | -0.20(-0.57%) |
May 09, 2005 | 34.94 | 35.49 | 34.62 | 35.01 | 570,146 | +0.13(+0.37%) |
May 06, 2005 | 34.50 | 35.21 | 34.26 | 34.88 | 281,588 | +0.43(+1.25%) |
May 05, 2005 | 34.92 | 35.71 | 34.17 | 34.45 | 631,450 | -0.65(-1.85%) |
May 04, 2005 | 36.40 | 36.48 | 33.62 | 35.10 | 1,692,537 | -1.45(-3.97%) |
May 03, 2005 | 37.20 | 37.37 | 35.83 | 36.55 | 476,427 | -0.72(-1.92%) |
May 02, 2005 | 35.63 | 37.70 | 35.51 | 37.27 | 1,356,735 | +1.98(+5.63%) |
Apr 29, 2005 | 35.00 | 35.75 | 34.52 | 35.28 | 910,641 | +0.44(+1.26%) |
Apr 28, 2005 | 35.27 | 35.27 | 34.75 | 34.84 | 816,348 | -0.43(-1.22%) |
Apr 27, 2005 | 34.88 | 35.90 | 34.88 | 35.27 | 1,167,923 | +0.00(+0.00%) |
Apr 26, 2005 | 36.00 | 36.00 | 34.86 | 35.27 | 742,618 | -1.06(-2.92%) |
Apr 25, 2005 | 34.81 | 36.80 | 34.15 | 36.33 | 1,336,089 | +2.18(+6.38%) |
Apr 22, 2005 | 35.10 | 37.04 | 33.95 | 34.15 | 4,159,697 | -3.85(-10.13%) |
Apr 21, 2005 | 40.03 | 40.59 | 37.55 | 38.00 | 2,398,957 | -1.97(-4.93%) |
Apr 20, 2005 | 41.43 | 41.95 | 39.27 | 39.97 | 995,916 | -0.72(-1.77%) |
Apr 19, 2005 | 41.30 | 41.55 | 39.93 | 40.69 | 783,179 | -0.45(-1.09%) |
Apr 18, 2005 | 41.21 | 43.67 | 40.55 | 41.14 | 1,437,195 | +0.25(+0.61%) |
Apr 15, 2005 | 42.64 | 42.64 | 40.65 | 40.89 | 636,812 | -1.41(-3.33%) |
Apr 14, 2005 | 42.56 | 43.29 | 42.23 | 42.30 | 591,312 | -0.69(-1.61%) |
Apr 13, 2005 | 42.50 | 43.94 | 42.05 | 42.99 | 878,063 | +0.58(+1.37%) |
Apr 12, 2005 | 42.73 | 42.73 | 41.01 | 42.41 | 789,980 | -0.24(-0.56%) |
Apr 11, 2005 | 43.22 | 43.68 | 41.81 | 42.65 | 678,402 | -0.53(-1.23%) |
Apr 08, 2005 | 44.75 | 45.34 | 43.12 | 43.18 | 640,539 | -2.12(-4.69%) |
Apr 07, 2005 | 43.25 | 45.41 | 43.04 | 45.30 | 1,062,459 | +1.96(+4.53%) |
Apr 06, 2005 | 43.95 | 44.79 | 43.08 | 43.34 | 517,122 | -0.60(-1.37%) |
Apr 05, 2005 | 45.58 | 46.25 | 43.64 | 43.94 | 1,004,690 | -0.70(-1.57%) |
Apr 04, 2005 | 42.28 | 45.20 | 42.20 | 44.64 | 930,147 | +2.04(+4.79%) |
Apr 01, 2005 | 43.41 | 43.65 | 42.00 | 42.60 | 500,078 | -0.39(-0.91%) |
Mar 31, 2005 | 43.26 | 43.83 | 42.60 | 42.99 | 576,159 | -0.30(-0.69%) |
Mar 30, 2005 | 41.91 | 43.66 | 41.50 | 43.29 | 807,833 | +1.54(+3.69%) |
Mar 29, 2005 | 42.56 | 43.72 | 41.50 | 41.75 | 778,374 | -1.17(-2.73%) |
Mar 28, 2005 | 43.50 | 44.24 | 42.50 | 42.92 | 670,130 | -0.72(-1.65%) |
Mar 24, 2005 | 43.50 | 44.75 | 43.25 | 43.64 | 700,056 | +0.41(+0.95%) |
Mar 23, 2005 | 44.08 | 44.60 | 42.81 | 43.23 | 1,029,122 | -1.20(-2.70%) |
Mar 22, 2005 | 46.00 | 46.75 | 44.40 | 44.43 | 805,362 | -1.60(-3.48%) |
Mar 21, 2005 | 46.43 | 46.93 | 45.58 | 46.03 | 796,821 | -0.05(-0.10%) |
Mar 18, 2005 | 47.46 | 47.46 | 45.73 | 46.08 | 518,913 | -0.53(-1.15%) |
Mar 17, 2005 | 45.55 | 46.98 | 44.66 | 46.61 | 749,964 | +1.12(+2.46%) |
Mar 16, 2005 | 45.12 | 46.64 | 43.63 | 45.49 | 925,980 | -0.15(-0.33%) |
Mar 15, 2005 | 45.11 | 46.71 | 43.81 | 45.64 | 1,275,829 | +1.19(+2.68%) |
Mar 14, 2005 | 46.75 | 47.20 | 44.00 | 44.45 | 1,722,376 | -2.25(-4.82%) |
Mar 11, 2005 | 48.20 | 48.98 | 45.84 | 46.70 | 1,487,161 | -1.83(-3.77%) |
Mar 10, 2005 | 48.92 | 49.12 | 47.45 | 48.53 | 1,322,577 | +0.23(+0.48%) |
Mar 09, 2005 | 51.35 | 51.50 | 48.01 | 48.30 | 2,620,892 | -4.76(-8.97%) |
Mar 08, 2005 | 53.20 | 54.46 | 52.61 | 53.06 | 755,068 | -0.05(-0.09%) |
Mar 07, 2005 | 51.69 | 54.25 | 51.69 | 53.11 | 960,153 | +1.42(+2.75%) |
Mar 04, 2005 | 52.39 | 53.23 | 51.64 | 51.69 | 486,373 | -0.11(-0.21%) |
Mar 03, 2005 | 52.25 | 53.88 | 51.50 | 51.80 | 778,557 | -0.20(-0.38%) |
Mar 02, 2005 | 51.28 | 53.16 | 49.75 | 52.00 | 1,087,543 | +0.50(+0.97%) |