Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 39.72 | 40.42 | 39.72 | 39.99 | 6,541 | +0.04(+0.09%) |
May 27, 2005 | 39.78 | 40.60 | 39.72 | 39.96 | 17,916 | -0.15(-0.37%) |
May 26, 2005 | 39.67 | 40.45 | 39.67 | 40.11 | 43,796 | +0.29(+0.73%) |
May 25, 2005 | 40.25 | 40.76 | 39.70 | 39.82 | 27,188 | -0.72(-1.77%) |
May 24, 2005 | 40.43 | 40.92 | 40.14 | 40.54 | 28,679 | -0.24(-0.60%) |
May 23, 2005 | 40.93 | 41.31 | 40.60 | 40.78 | 40,898 | -0.64(-1.53%) |
May 20, 2005 | 40.72 | 41.41 | 40.59 | 41.41 | 26,788 | +0.50(+1.23%) |
May 19, 2005 | 41.15 | 41.56 | 40.91 | 40.91 | 27,930 | -0.17(-0.41%) |
May 18, 2005 | 38.70 | 41.12 | 38.55 | 41.08 | 41,414 | +2.85(+7.46%) |
May 17, 2005 | 37.52 | 38.42 | 37.08 | 38.23 | 37,521 | -0.36(-0.94%) |
May 16, 2005 | 38.10 | 38.71 | 38.10 | 38.59 | 26,126 | +0.50(+1.30%) |
May 13, 2005 | 38.40 | 38.52 | 37.93 | 38.10 | 11,444 | -0.99(-2.53%) |
May 12, 2005 | 39.22 | 39.58 | 38.85 | 39.09 | 8,325 | +0.10(+0.26%) |
May 11, 2005 | 39.06 | 39.26 | 38.84 | 38.99 | 12,015 | +0.16(+0.41%) |
May 10, 2005 | 38.25 | 39.26 | 38.25 | 38.83 | 15,400 | +0.22(+0.58%) |
May 09, 2005 | 38.06 | 38.60 | 37.62 | 38.60 | 14,532 | +0.65(+1.72%) |
May 06, 2005 | 37.86 | 38.22 | 37.71 | 37.95 | 13,383 | +0.31(+0.82%) |
May 05, 2005 | 37.85 | 37.93 | 37.47 | 37.64 | 5,493 | +0.08(+0.22%) |
May 04, 2005 | 36.36 | 37.65 | 36.36 | 37.56 | 13,908 | +0.53(+1.44%) |
May 03, 2005 | 36.74 | 37.03 | 36.57 | 37.02 | 4,742 | +0.33(+0.89%) |
May 02, 2005 | 35.51 | 36.70 | 35.51 | 36.70 | 11,684 | +0.69(+1.92%) |
Apr 29, 2005 | 35.05 | 36.18 | 35.05 | 36.00 | 33,490 | +0.66(+1.88%) |
Apr 28, 2005 | 39.01 | 39.02 | 35.07 | 35.34 | 57,756 | -4.14(-10.49%) |
Apr 27, 2005 | 40.99 | 41.12 | 39.48 | 39.48 | 50,989 | -2.58(-6.13%) |
Apr 26, 2005 | 41.76 | 42.10 | 41.37 | 42.06 | 18,987 | +0.57(+1.37%) |
Apr 25, 2005 | 40.49 | 42.30 | 40.49 | 41.49 | 50,225 | +0.50(+1.21%) |
Apr 22, 2005 | 42.13 | 42.41 | 40.55 | 40.99 | 34,587 | -1.43(-3.37%) |
Apr 21, 2005 | 41.29 | 43.09 | 41.19 | 42.42 | 27,915 | +1.52(+3.72%) |
Apr 20, 2005 | 41.14 | 41.61 | 40.58 | 40.90 | 19,719 | -0.22(-0.55%) |
Apr 19, 2005 | 40.42 | 41.84 | 39.81 | 41.13 | 34,480 | +0.78(+1.92%) |
Apr 18, 2005 | 39.71 | 40.70 | 39.53 | 40.35 | 21,922 | +0.48(+1.20%) |
Apr 15, 2005 | 40.94 | 41.43 | 39.87 | 39.87 | 24,194 | -1.15(-2.80%) |
Apr 14, 2005 | 40.98 | 41.94 | 40.84 | 41.02 | 17,444 | +0.29(+0.71%) |
Apr 13, 2005 | 41.66 | 41.66 | 40.64 | 40.73 | 15,085 | -0.49(-1.18%) |
Apr 12, 2005 | 42.73 | 42.73 | 40.82 | 41.22 | 47,048 | -1.43(-3.35%) |
Apr 11, 2005 | 43.40 | 43.74 | 42.41 | 42.65 | 22,970 | -0.76(-1.74%) |
Apr 08, 2005 | 43.90 | 44.36 | 43.16 | 43.41 | 27,399 | -0.42(-0.96%) |
Apr 07, 2005 | 43.91 | 44.24 | 43.55 | 43.83 | 10,531 | +0.36(+0.82%) |
Apr 06, 2005 | 42.99 | 44.54 | 42.99 | 43.47 | 38,440 | +0.53(+1.24%) |
Apr 05, 2005 | 41.89 | 44.06 | 41.78 | 42.94 | 48,831 | +0.89(+2.11%) |
Apr 04, 2005 | 41.74 | 42.39 | 41.61 | 42.05 | 12,811 | +0.37(+0.90%) |
Apr 01, 2005 | 43.15 | 44.20 | 41.65 | 41.68 | 23,432 | -2.06(-4.70%) |
Mar 31, 2005 | 42.51 | 44.55 | 42.51 | 43.73 | 68,639 | +1.17(+2.74%) |
Mar 30, 2005 | 42.91 | 43.77 | 42.54 | 42.56 | 73,753 | +0.00(+0.00%) |
Mar 29, 2005 | 43.12 | 44.31 | 42.35 | 42.56 | 38,172 | -0.65(-1.50%) |
Mar 28, 2005 | 42.51 | 44.47 | 42.44 | 43.21 | 54,769 | +0.85(+2.02%) |
Mar 24, 2005 | 41.74 | 43.55 | 41.05 | 42.36 | 55,733 | +0.89(+2.14%) |
Mar 23, 2005 | 41.58 | 41.97 | 41.47 | 41.47 | 7,589 | -0.32(-0.76%) |
Mar 22, 2005 | 41.37 | 41.80 | 41.37 | 41.79 | 13,278 | +0.02(+0.04%) |
Mar 21, 2005 | 41.72 | 41.79 | 41.49 | 41.77 | 13,774 | +0.68(+1.66%) |
Mar 18, 2005 | 42.25 | 42.25 | 40.93 | 41.09 | 133,820 | -1.15(-2.72%) |
Mar 17, 2005 | 42.05 | 42.24 | 41.48 | 42.24 | 7,513 | +0.61(+1.46%) |
Mar 16, 2005 | 42.23 | 42.23 | 41.27 | 41.63 | 5,864 | -0.25(-0.60%) |
Mar 15, 2005 | 41.89 | 42.52 | 41.37 | 41.88 | 13,882 | -0.26(-0.62%) |
Mar 14, 2005 | 42.50 | 43.73 | 41.87 | 42.14 | 23,576 | -0.52(-1.23%) |
Mar 11, 2005 | 42.70 | 43.10 | 42.48 | 42.67 | 14,128 | -0.37(-0.87%) |
Mar 10, 2005 | 42.72 | 43.04 | 42.63 | 43.04 | 18,282 | -0.03(-0.07%) |
Mar 09, 2005 | 42.32 | 43.07 | 42.32 | 43.07 | 6,458 | +0.04(+0.09%) |
Mar 08, 2005 | 43.93 | 43.95 | 43.03 | 43.03 | 11,432 | -1.13(-2.56%) |
Mar 07, 2005 | 43.03 | 44.16 | 42.98 | 44.16 | 7,066 | +0.59(+1.35%) |
Mar 04, 2005 | 43.05 | 43.84 | 43.05 | 43.57 | 3,934 | +0.65(+1.52%) |
Mar 03, 2005 | 43.65 | 43.87 | 42.67 | 42.92 | 13,070 | -0.40(-0.93%) |
Mar 02, 2005 | 43.83 | 43.83 | 42.63 | 43.32 | 11,893 | +0.16(+0.37%) |