Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 43.41 | 43.50 | 43.16 | 43.16 | 353,528 | -0.31(-0.72%) |
May 27, 2005 | 43.43 | 43.52 | 43.39 | 43.47 | 138,246 | -0.02(-0.03%) |
May 26, 2005 | 43.47 | 43.55 | 42.70 | 43.49 | 526,304 | +0.18(+0.42%) |
May 25, 2005 | 43.34 | 43.39 | 43.12 | 43.31 | 127,652 | -0.11(-0.25%) |
May 24, 2005 | 43.32 | 43.43 | 43.26 | 43.41 | 518,718 | +0.01(+0.02%) |
May 23, 2005 | 43.26 | 43.52 | 43.25 | 43.41 | 179,314 | +0.13(+0.30%) |
May 20, 2005 | 43.25 | 43.29 | 43.11 | 43.28 | 583,067 | -0.02(-0.05%) |
May 19, 2005 | 43.11 | 43.30 | 43.07 | 43.30 | 379,163 | +0.18(+0.43%) |
May 18, 2005 | 42.82 | 43.16 | 42.79 | 43.11 | 629,759 | +0.48(+1.13%) |
May 17, 2005 | 42.32 | 42.65 | 42.23 | 42.63 | 319,915 | +0.24(+0.58%) |
May 16, 2005 | 42.05 | 42.44 | 42.05 | 42.39 | 281,855 | +0.37(+0.89%) |
May 13, 2005 | 42.17 | 42.38 | 41.85 | 42.01 | 189,124 | -0.21(-0.49%) |
May 12, 2005 | 42.53 | 42.62 | 42.14 | 42.22 | 350,651 | -0.32(-0.76%) |
May 11, 2005 | 42.44 | 42.59 | 42.14 | 42.54 | 291,795 | +0.12(+0.29%) |
May 10, 2005 | 42.67 | 42.67 | 42.26 | 42.42 | 534,543 | -0.46(-1.07%) |
May 09, 2005 | 42.60 | 42.88 | 42.55 | 42.88 | 719,613 | +0.29(+0.68%) |
May 06, 2005 | 42.74 | 42.83 | 42.57 | 42.59 | 90,899 | -0.14(-0.32%) |
May 05, 2005 | 42.81 | 42.87 | 42.43 | 42.72 | 320,307 | -0.01(-0.02%) |
May 04, 2005 | 42.43 | 42.82 | 42.35 | 42.73 | 330,640 | +0.38(+0.90%) |
May 03, 2005 | 42.26 | 42.47 | 42.14 | 42.35 | 247,326 | +0.00(+0.00%) |
May 02, 2005 | 42.24 | 42.43 | 42.08 | 42.35 | 483,142 | +0.21(+0.51%) |
Apr 29, 2005 | 41.86 | 42.17 | 41.65 | 42.14 | 285,648 | +0.44(+1.06%) |
Apr 28, 2005 | 41.93 | 42.14 | 41.67 | 41.69 | 218,421 | -0.56(-1.32%) |
Apr 27, 2005 | 41.76 | 42.30 | 41.76 | 42.25 | 74,027 | +0.19(+0.45%) |
Apr 26, 2005 | 42.17 | 42.43 | 42.04 | 42.06 | 328,286 | -0.30(-0.70%) |
Apr 25, 2005 | 42.36 | 42.46 | 42.22 | 42.36 | 271,784 | +0.32(+0.76%) |
Apr 22, 2005 | 42.24 | 42.30 | 41.75 | 42.04 | 68,273 | -0.28(-0.65%) |
Apr 21, 2005 | 41.82 | 42.31 | 41.72 | 42.31 | 237,647 | +0.89(+2.16%) |
Apr 20, 2005 | 42.12 | 42.13 | 41.39 | 41.42 | 554,031 | -0.62(-1.47%) |
Apr 19, 2005 | 41.95 | 42.11 | 41.87 | 42.04 | 260,013 | +0.24(+0.57%) |
Apr 18, 2005 | 41.61 | 41.95 | 41.61 | 41.80 | 319,261 | +0.05(+0.13%) |
Apr 15, 2005 | 42.20 | 42.42 | 41.71 | 41.75 | 388,711 | -0.59(-1.39%) |
Apr 14, 2005 | 42.82 | 42.82 | 42.33 | 42.33 | 412,384 | -0.45(-1.05%) |
Apr 13, 2005 | 43.02 | 43.16 | 42.64 | 42.79 | 349,605 | -0.37(-0.87%) |
Apr 12, 2005 | 42.74 | 43.24 | 42.60 | 43.16 | 90,638 | +0.32(+0.75%) |
Apr 11, 2005 | 42.92 | 42.98 | 42.82 | 42.84 | 126,213 | -0.07(-0.16%) |
Apr 08, 2005 | 43.25 | 43.25 | 42.88 | 42.91 | 471,633 | -0.24(-0.57%) |
Apr 07, 2005 | 42.83 | 43.21 | 42.83 | 43.15 | 76,774 | +0.24(+0.57%) |
Apr 06, 2005 | 43.06 | 43.11 | 42.85 | 42.91 | 291,926 | +0.05(+0.13%) |
Apr 05, 2005 | 42.83 | 42.92 | 42.70 | 42.85 | 271,915 | +0.17(+0.39%) |
Apr 04, 2005 | 42.58 | 42.74 | 42.35 | 42.69 | 238,694 | +0.10(+0.23%) |
Apr 01, 2005 | 43.07 | 43.15 | 42.43 | 42.59 | 298,858 | -0.25(-0.59%) |
Mar 31, 2005 | 42.90 | 42.99 | 42.79 | 42.84 | 112,218 | -0.05(-0.12%) |
Mar 30, 2005 | 42.51 | 42.91 | 42.51 | 42.89 | 223,260 | +0.47(+1.12%) |
Mar 29, 2005 | 42.60 | 42.82 | 42.39 | 42.42 | 271,391 | -0.21(-0.50%) |
Mar 28, 2005 | 42.69 | 42.88 | 42.63 | 42.63 | 394,074 | -0.08(-0.18%) |
Mar 24, 2005 | 42.97 | 43.08 | 42.71 | 42.71 | 307,621 | -0.05(-0.13%) |
Mar 23, 2005 | 42.66 | 42.93 | 42.66 | 42.76 | 540,037 | +0.03(+0.07%) |
Mar 22, 2005 | 43.20 | 43.35 | 42.73 | 42.73 | 90,638 | -0.51(-1.18%) |
Mar 21, 2005 | 43.46 | 43.46 | 43.04 | 43.24 | 262,236 | -0.06(-0.14%) |
Mar 18, 2005 | 43.43 | 43.56 | 43.24 | 43.31 | 596,408 | -0.17(-0.39%) |
Mar 17, 2005 | 43.48 | 43.61 | 43.40 | 43.47 | 221,691 | +0.00(+0.00%) |
Mar 16, 2005 | 43.65 | 43.70 | 43.37 | 43.47 | 295,457 | -0.33(-0.75%) |
Mar 15, 2005 | 44.26 | 44.26 | 43.80 | 43.80 | 135,630 | -0.19(-0.43%) |
Mar 14, 2005 | 44.11 | 44.13 | 43.93 | 43.99 | 319,392 | +0.05(+0.10%) |
Mar 11, 2005 | 44.39 | 44.39 | 43.83 | 43.95 | 136,284 | -0.27(-0.61%) |
Mar 10, 2005 | 44.32 | 44.36 | 44.02 | 44.22 | 111,564 | +0.08(+0.17%) |
Mar 09, 2005 | 44.48 | 44.62 | 44.11 | 44.14 | 276,231 | -0.41(-0.91%) |
Mar 08, 2005 | 44.76 | 44.76 | 44.54 | 44.54 | 122,943 | -0.15(-0.32%) |
Mar 07, 2005 | 44.61 | 44.90 | 44.61 | 44.69 | 257,004 | +0.08(+0.17%) |
Mar 04, 2005 | 44.33 | 44.73 | 44.33 | 44.61 | 238,170 | +0.42(+0.95%) |
Mar 03, 2005 | 44.30 | 44.40 | 44.05 | 44.19 | 197,887 | +0.02(+0.03%) |
Mar 02, 2005 | 44.04 | 44.40 | 43.90 | 44.18 | 188,339 | -0.03(-0.07%) |