Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 38.53 | 38.56 | 38.10 | 38.11 | 403,833 | -0.43(-1.11%) |
May 27, 2005 | 38.43 | 38.59 | 38.33 | 38.53 | 248,027 | +0.19(+0.50%) |
May 26, 2005 | 38.17 | 38.44 | 38.17 | 38.34 | 353,124 | +0.18(+0.46%) |
May 25, 2005 | 38.65 | 38.76 | 38.11 | 38.17 | 356,145 | -0.65(-1.69%) |
May 24, 2005 | 38.87 | 38.89 | 38.60 | 38.82 | 383,470 | -0.02(-0.06%) |
May 23, 2005 | 38.59 | 38.91 | 38.48 | 38.84 | 497,237 | +0.47(+1.23%) |
May 20, 2005 | 38.06 | 38.65 | 37.87 | 38.37 | 487,647 | +0.38(+1.00%) |
May 19, 2005 | 37.57 | 37.99 | 37.45 | 37.99 | 841,034 | +0.58(+1.55%) |
May 18, 2005 | 37.30 | 37.52 | 37.07 | 37.41 | 1,123,087 | +0.43(+1.15%) |
May 17, 2005 | 36.98 | 37.08 | 36.74 | 36.99 | 512,476 | +0.02(+0.04%) |
May 16, 2005 | 37.15 | 37.15 | 36.69 | 36.97 | 476,743 | -0.04(-0.10%) |
May 13, 2005 | 36.88 | 37.14 | 36.70 | 37.01 | 682,470 | +0.11(+0.31%) |
May 12, 2005 | 37.07 | 37.28 | 36.74 | 36.90 | 348,657 | -0.10(-0.27%) |
May 11, 2005 | 37.29 | 37.33 | 36.73 | 36.99 | 388,594 | -0.14(-0.39%) |
May 10, 2005 | 37.42 | 37.42 | 37.05 | 37.14 | 347,737 | -0.27(-0.71%) |
May 09, 2005 | 37.45 | 37.52 | 37.18 | 37.41 | 357,459 | -0.01(-0.02%) |
May 06, 2005 | 37.47 | 37.66 | 37.18 | 37.41 | 451,126 | -0.02(-0.04%) |
May 05, 2005 | 37.41 | 37.57 | 37.16 | 37.43 | 632,418 | +0.02(+0.04%) |
May 04, 2005 | 37.30 | 37.60 | 37.22 | 37.41 | 939,693 | +0.23(+0.61%) |
May 03, 2005 | 37.10 | 37.51 | 37.07 | 37.18 | 998,285 | +0.08(+0.23%) |
May 02, 2005 | 37.30 | 37.67 | 36.89 | 37.10 | 722,012 | +0.28(+0.76%) |
Apr 29, 2005 | 37.11 | 37.19 | 36.34 | 36.82 | 865,600 | -0.14(-0.39%) |
Apr 28, 2005 | 36.83 | 37.20 | 36.58 | 36.96 | 1,108,373 | +0.16(+0.43%) |
Apr 27, 2005 | 36.67 | 37.14 | 36.55 | 36.80 | 600,363 | +0.13(+0.35%) |
Apr 26, 2005 | 37.30 | 37.30 | 36.49 | 36.67 | 761,686 | -0.62(-1.67%) |
Apr 25, 2005 | 36.87 | 37.46 | 36.87 | 37.30 | 1,325,660 | +0.59(+1.60%) |
Apr 22, 2005 | 37.22 | 37.30 | 36.54 | 36.71 | 931,023 | -0.50(-1.35%) |
Apr 21, 2005 | 37.49 | 37.63 | 37.10 | 37.22 | 1,934,169 | +0.29(+0.78%) |
Apr 20, 2005 | 39.58 | 39.59 | 36.92 | 36.93 | 3,713,584 | -4.13(-10.07%) |
Apr 19, 2005 | 41.01 | 41.34 | 40.95 | 41.06 | 616,916 | +0.11(+0.26%) |
Apr 18, 2005 | 40.60 | 41.39 | 40.38 | 40.95 | 496,318 | +0.37(+0.90%) |
Apr 15, 2005 | 41.41 | 41.41 | 40.46 | 40.59 | 798,864 | -0.89(-2.15%) |
Apr 14, 2005 | 42.28 | 42.28 | 41.45 | 41.48 | 544,925 | -0.88(-2.07%) |
Apr 13, 2005 | 42.82 | 43.06 | 42.32 | 42.35 | 483,312 | -0.58(-1.35%) |
Apr 12, 2005 | 42.79 | 43.22 | 42.51 | 42.93 | 331,053 | +0.15(+0.36%) |
Apr 11, 2005 | 43.81 | 43.81 | 42.73 | 42.78 | 588,934 | -0.69(-1.59%) |
Apr 08, 2005 | 43.83 | 43.84 | 43.41 | 43.47 | 597,867 | -0.36(-0.82%) |
Apr 07, 2005 | 43.03 | 44.01 | 43.03 | 43.83 | 715,312 | +1.07(+2.49%) |
Apr 06, 2005 | 42.63 | 43.31 | 42.54 | 42.76 | 584,467 | +0.43(+1.01%) |
Apr 05, 2005 | 42.17 | 42.43 | 41.99 | 42.34 | 295,583 | +0.08(+0.20%) |
Apr 04, 2005 | 41.81 | 42.38 | 41.76 | 42.25 | 266,419 | +0.53(+1.28%) |
Apr 01, 2005 | 41.81 | 42.16 | 41.47 | 41.72 | 347,737 | -0.03(-0.07%) |
Mar 31, 2005 | 41.68 | 42.12 | 41.63 | 41.75 | 401,205 | +0.13(+0.31%) |
Mar 30, 2005 | 41.56 | 41.64 | 41.38 | 41.62 | 538,225 | +0.33(+0.79%) |
Mar 29, 2005 | 41.71 | 42.12 | 41.30 | 41.30 | 519,964 | -0.41(-0.99%) |
Mar 28, 2005 | 42.03 | 42.18 | 41.71 | 41.71 | 258,668 | -0.34(-0.80%) |
Mar 24, 2005 | 41.94 | 42.57 | 41.93 | 42.04 | 325,142 | +0.10(+0.24%) |
Mar 23, 2005 | 41.87 | 42.09 | 41.79 | 41.94 | 276,535 | +0.07(+0.16%) |
Mar 22, 2005 | 41.64 | 42.19 | 41.63 | 41.87 | 779,290 | +0.24(+0.57%) |
Mar 21, 2005 | 41.68 | 41.96 | 41.60 | 41.64 | 352,335 | -0.11(-0.27%) |
Mar 18, 2005 | 41.81 | 41.94 | 41.64 | 41.75 | 640,694 | -0.05(-0.11%) |
Mar 17, 2005 | 42.02 | 42.09 | 41.74 | 41.80 | 625,455 | -0.07(-0.16%) |
Mar 16, 2005 | 42.23 | 42.38 | 41.74 | 41.87 | 574,089 | -0.45(-1.06%) |
Mar 15, 2005 | 42.49 | 42.80 | 42.21 | 42.32 | 503,149 | +0.13(+0.31%) |
Mar 14, 2005 | 41.84 | 42.33 | 41.84 | 42.19 | 302,940 | +0.51(+1.22%) |
Mar 11, 2005 | 41.87 | 42.07 | 41.44 | 41.68 | 269,047 | -0.05(-0.11%) |
Mar 10, 2005 | 41.78 | 41.91 | 41.61 | 41.72 | 195,873 | +0.09(+0.22%) |
Mar 09, 2005 | 41.91 | 42.15 | 41.55 | 41.63 | 337,096 | -0.22(-0.53%) |
Mar 08, 2005 | 42.01 | 42.01 | 41.52 | 41.85 | 408,825 | +0.12(+0.29%) |
Mar 07, 2005 | 40.77 | 42.00 | 40.77 | 41.73 | 718,334 | +0.96(+2.35%) |
Mar 04, 2005 | 40.96 | 40.97 | 40.68 | 40.77 | 577,242 | -0.13(-0.32%) |
Mar 03, 2005 | 41.26 | 41.32 | 40.66 | 40.90 | 331,185 | +0.10(+0.24%) |
Mar 02, 2005 | 40.85 | 41.18 | 40.63 | 40.80 | 325,404 | -0.42(-1.02%) |