Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 39.70 | 39.81 | 39.44 | 39.58 | 495,012 | -0.21(-0.52%) |
May 27, 2005 | 39.85 | 39.94 | 39.59 | 39.78 | 268,605 | -0.07(-0.17%) |
May 26, 2005 | 39.70 | 40.09 | 39.66 | 39.85 | 347,436 | +0.16(+0.41%) |
May 25, 2005 | 39.64 | 39.77 | 39.44 | 39.69 | 687,105 | -0.16(-0.41%) |
May 24, 2005 | 40.37 | 40.37 | 39.66 | 39.85 | 968,463 | -0.53(-1.30%) |
May 23, 2005 | 39.81 | 40.59 | 39.81 | 40.38 | 490,955 | +0.55(+1.39%) |
May 20, 2005 | 40.04 | 40.12 | 39.68 | 39.83 | 865,171 | -0.22(-0.54%) |
May 19, 2005 | 40.00 | 40.10 | 39.74 | 40.04 | 829,697 | +0.04(+0.11%) |
May 18, 2005 | 39.90 | 40.23 | 39.82 | 40.00 | 559,584 | +0.38(+0.96%) |
May 17, 2005 | 39.41 | 39.84 | 39.41 | 39.62 | 676,556 | +0.12(+0.31%) |
May 16, 2005 | 39.25 | 39.64 | 39.21 | 39.50 | 514,952 | +0.25(+0.64%) |
May 13, 2005 | 39.68 | 39.75 | 38.95 | 39.25 | 618,940 | -0.57(-1.43%) |
May 12, 2005 | 40.30 | 40.41 | 39.80 | 39.82 | 654,993 | -0.47(-1.18%) |
May 11, 2005 | 40.09 | 40.57 | 39.68 | 40.29 | 551,933 | +0.14(+0.34%) |
May 10, 2005 | 40.14 | 40.40 | 39.93 | 40.15 | 664,499 | -0.03(-0.06%) |
May 09, 2005 | 39.94 | 40.21 | 39.77 | 40.18 | 496,635 | +0.24(+0.60%) |
May 06, 2005 | 40.15 | 40.46 | 39.85 | 39.94 | 949,682 | -0.08(-0.19%) |
May 05, 2005 | 39.90 | 40.15 | 39.65 | 40.02 | 955,595 | +0.28(+0.72%) |
May 04, 2005 | 38.89 | 39.89 | 38.78 | 39.73 | 674,469 | +0.84(+2.15%) |
May 03, 2005 | 38.52 | 39.20 | 38.51 | 38.89 | 768,951 | +0.05(+0.13%) |
May 02, 2005 | 39.03 | 39.67 | 38.31 | 38.84 | 888,820 | +0.52(+1.35%) |
Apr 29, 2005 | 37.70 | 38.33 | 37.01 | 38.33 | 756,083 | +0.71(+1.88%) |
Apr 28, 2005 | 37.97 | 38.01 | 37.52 | 37.62 | 656,037 | -0.43(-1.13%) |
Apr 27, 2005 | 37.96 | 38.53 | 37.76 | 38.05 | 819,611 | +0.17(+0.46%) |
Apr 26, 2005 | 39.46 | 39.46 | 37.74 | 37.88 | 1,297,003 | -1.62(-4.11%) |
Apr 25, 2005 | 39.15 | 39.98 | 39.15 | 39.50 | 828,306 | +0.35(+0.88%) |
Apr 22, 2005 | 38.73 | 39.57 | 38.64 | 39.15 | 671,455 | +0.33(+0.84%) |
Apr 21, 2005 | 38.04 | 38.86 | 37.41 | 38.83 | 1,068,857 | +0.94(+2.48%) |
Apr 20, 2005 | 39.45 | 39.48 | 37.79 | 37.89 | 1,162,063 | -1.56(-3.96%) |
Apr 19, 2005 | 39.01 | 39.49 | 38.96 | 39.45 | 489,100 | +0.63(+1.62%) |
Apr 18, 2005 | 38.86 | 39.26 | 38.56 | 38.82 | 658,123 | +0.05(+0.13%) |
Apr 15, 2005 | 39.71 | 39.71 | 38.67 | 38.77 | 834,218 | -0.85(-2.16%) |
Apr 14, 2005 | 40.25 | 40.80 | 39.57 | 39.62 | 1,129,603 | -0.63(-1.56%) |
Apr 13, 2005 | 40.53 | 40.78 | 40.20 | 40.25 | 551,817 | -0.22(-0.53%) |
Apr 12, 2005 | 40.53 | 40.53 | 39.94 | 40.46 | 886,965 | +0.03(+0.06%) |
Apr 11, 2005 | 40.74 | 40.76 | 40.39 | 40.44 | 436,933 | -0.35(-0.85%) |
Apr 08, 2005 | 41.03 | 41.19 | 40.37 | 40.78 | 445,743 | -0.24(-0.59%) |
Apr 07, 2005 | 40.80 | 41.16 | 40.52 | 41.03 | 367,376 | +0.28(+0.70%) |
Apr 06, 2005 | 41.08 | 41.17 | 40.61 | 40.74 | 408,414 | -0.39(-0.94%) |
Apr 05, 2005 | 41.01 | 41.41 | 40.85 | 41.13 | 464,523 | +0.15(+0.36%) |
Apr 04, 2005 | 40.84 | 41.41 | 39.74 | 40.98 | 1,033,846 | +0.18(+0.44%) |
Apr 01, 2005 | 41.35 | 41.47 | 40.63 | 40.80 | 829,465 | -0.38(-0.92%) |
Mar 31, 2005 | 41.66 | 41.78 | 41.18 | 41.18 | 600,739 | -0.40(-0.95%) |
Mar 30, 2005 | 41.78 | 41.97 | 41.58 | 41.58 | 476,116 | -0.09(-0.23%) |
Mar 29, 2005 | 41.92 | 42.35 | 41.66 | 41.67 | 634,358 | -0.22(-0.54%) |
Mar 28, 2005 | 41.84 | 42.11 | 41.57 | 41.90 | 710,755 | +0.71(+1.72%) |
Mar 24, 2005 | 41.88 | 42.10 | 41.14 | 41.19 | 691,858 | -0.60(-1.44%) |
Mar 23, 2005 | 41.79 | 42.03 | 41.62 | 41.79 | 707,045 | -0.23(-0.55%) |
Mar 22, 2005 | 42.35 | 42.81 | 42.03 | 42.03 | 595,754 | -0.33(-0.77%) |
Mar 21, 2005 | 42.14 | 42.41 | 41.90 | 42.35 | 558,309 | +0.22(+0.53%) |
Mar 18, 2005 | 42.95 | 42.96 | 41.77 | 42.13 | 694,641 | -0.73(-1.71%) |
Mar 17, 2005 | 42.70 | 43.03 | 42.49 | 42.86 | 545,673 | -0.03(-0.06%) |
Mar 16, 2005 | 42.88 | 43.19 | 42.70 | 42.89 | 541,963 | -0.12(-0.28%) |
Mar 15, 2005 | 43.43 | 43.48 | 42.87 | 43.01 | 620,099 | -0.25(-0.58%) |
Mar 14, 2005 | 43.13 | 43.58 | 43.04 | 43.26 | 1,048,221 | +0.18(+0.42%) |
Mar 11, 2005 | 43.26 | 43.28 | 42.75 | 43.08 | 942,959 | -0.05(-0.12%) |
Mar 10, 2005 | 42.70 | 43.31 | 42.70 | 43.13 | 1,609,082 | +0.53(+1.26%) |
Mar 09, 2005 | 42.35 | 42.78 | 42.30 | 42.60 | 1,036,049 | +0.48(+1.15%) |
Mar 08, 2005 | 41.97 | 42.34 | 41.75 | 42.11 | 612,100 | +0.12(+0.29%) |
Mar 07, 2005 | 42.07 | 42.15 | 41.94 | 41.99 | 312,078 | -0.07(-0.16%) |
Mar 04, 2005 | 41.84 | 42.22 | 41.84 | 42.06 | 444,700 | +0.40(+0.95%) |
Mar 03, 2005 | 42.05 | 42.05 | 41.49 | 41.66 | 484,811 | -0.39(-0.92%) |
Mar 02, 2005 | 41.97 | 42.35 | 41.84 | 42.05 | 332,597 | +0.01(+0.02%) |