Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 41.73 | 41.73 | 40.28 | 40.48 | 536,147 | -1.40(-3.35%) |
May 27, 2005 | 41.57 | 42.00 | 41.43 | 41.89 | 145,612 | +0.17(+0.41%) |
May 26, 2005 | 40.86 | 41.83 | 40.86 | 41.72 | 186,258 | +0.83(+2.03%) |
May 25, 2005 | 41.05 | 41.17 | 40.60 | 40.88 | 161,745 | -0.16(-0.40%) |
May 24, 2005 | 40.78 | 41.28 | 40.59 | 41.05 | 216,323 | +0.03(+0.07%) |
May 23, 2005 | 40.38 | 41.52 | 40.30 | 41.02 | 118,794 | +0.59(+1.46%) |
May 20, 2005 | 40.56 | 40.56 | 40.24 | 40.43 | 104,652 | -0.12(-0.31%) |
May 19, 2005 | 40.05 | 40.57 | 39.97 | 40.55 | 105,490 | +0.45(+1.12%) |
May 18, 2005 | 39.04 | 40.17 | 38.53 | 40.10 | 295,729 | +1.54(+3.99%) |
May 17, 2005 | 38.14 | 38.63 | 38.00 | 38.57 | 198,724 | -0.02(-0.05%) |
May 16, 2005 | 37.61 | 38.67 | 37.57 | 38.58 | 187,305 | +1.09(+2.90%) |
May 13, 2005 | 38.18 | 38.40 | 37.15 | 37.50 | 219,047 | -0.70(-1.82%) |
May 12, 2005 | 38.75 | 38.99 | 37.96 | 38.19 | 239,789 | -0.55(-1.43%) |
May 11, 2005 | 38.95 | 39.25 | 38.18 | 38.75 | 187,934 | -0.15(-0.39%) |
May 10, 2005 | 39.63 | 39.63 | 38.52 | 38.90 | 217,161 | -0.73(-1.85%) |
May 09, 2005 | 38.32 | 39.74 | 38.04 | 39.63 | 205,323 | +1.36(+3.54%) |
May 06, 2005 | 38.57 | 38.95 | 38.10 | 38.28 | 275,511 | -0.30(-0.77%) |
May 05, 2005 | 37.73 | 38.95 | 37.66 | 38.57 | 262,416 | +0.85(+2.25%) |
May 04, 2005 | 36.56 | 37.90 | 36.35 | 37.73 | 283,787 | +1.16(+3.19%) |
May 03, 2005 | 36.27 | 36.86 | 36.26 | 36.56 | 407,086 | +0.26(+0.71%) |
May 02, 2005 | 35.79 | 36.43 | 35.32 | 36.30 | 411,486 | +0.51(+1.41%) |
Apr 29, 2005 | 35.46 | 36.94 | 35.44 | 35.80 | 883,521 | +0.57(+1.63%) |
Apr 28, 2005 | 43.87 | 43.88 | 35.03 | 35.22 | 1,890,866 | -9.22(-20.75%) |
Apr 27, 2005 | 43.99 | 44.95 | 43.15 | 44.45 | 185,210 | +0.34(+0.78%) |
Apr 26, 2005 | 44.56 | 45.00 | 43.89 | 44.10 | 153,469 | -0.46(-1.03%) |
Apr 25, 2005 | 44.22 | 44.75 | 43.15 | 44.56 | 166,249 | +1.25(+2.89%) |
Apr 22, 2005 | 43.24 | 43.68 | 42.80 | 43.31 | 145,612 | -0.01(-0.02%) |
Apr 21, 2005 | 42.52 | 43.34 | 42.38 | 43.32 | 159,021 | +0.94(+2.21%) |
Apr 20, 2005 | 43.39 | 43.48 | 42.38 | 42.38 | 124,346 | -1.00(-2.31%) |
Apr 19, 2005 | 42.86 | 44.09 | 42.81 | 43.39 | 227,846 | +0.70(+1.63%) |
Apr 18, 2005 | 41.95 | 42.88 | 41.86 | 42.69 | 229,941 | +0.62(+1.47%) |
Apr 15, 2005 | 42.93 | 43.34 | 41.68 | 42.07 | 150,955 | -0.86(-2.00%) |
Apr 14, 2005 | 44.63 | 44.63 | 42.81 | 42.93 | 133,355 | -1.91(-4.26%) |
Apr 13, 2005 | 45.30 | 45.57 | 44.21 | 44.84 | 163,840 | -0.42(-0.93%) |
Apr 12, 2005 | 44.01 | 45.58 | 43.25 | 45.26 | 198,933 | +0.82(+1.85%) |
Apr 11, 2005 | 43.91 | 44.88 | 43.34 | 44.44 | 209,828 | +0.73(+1.66%) |
Apr 08, 2005 | 44.67 | 44.70 | 43.54 | 43.71 | 99,205 | -1.06(-2.37%) |
Apr 07, 2005 | 44.67 | 44.85 | 43.91 | 44.77 | 116,699 | +0.00(+0.00%) |
Apr 06, 2005 | 44.15 | 44.98 | 43.96 | 44.77 | 162,687 | +0.39(+0.88%) |
Apr 05, 2005 | 44.10 | 44.62 | 44.10 | 44.38 | 121,518 | +0.18(+0.41%) |
Apr 04, 2005 | 43.43 | 44.44 | 43.24 | 44.20 | 266,502 | +0.40(+0.92%) |
Apr 01, 2005 | 44.77 | 44.96 | 43.56 | 43.80 | 217,685 | -0.74(-1.65%) |
Mar 31, 2005 | 44.61 | 44.67 | 44.33 | 44.53 | 209,828 | -0.12(-0.28%) |
Mar 30, 2005 | 44.37 | 45.01 | 44.34 | 44.66 | 246,179 | +0.27(+0.60%) |
Mar 29, 2005 | 44.87 | 46.14 | 44.13 | 44.39 | 252,359 | -0.48(-1.06%) |
Mar 28, 2005 | 44.56 | 45.41 | 44.18 | 44.87 | 185,524 | +0.29(+0.64%) |
Mar 24, 2005 | 44.13 | 45.34 | 44.13 | 44.58 | 164,992 | +0.52(+1.17%) |
Mar 23, 2005 | 44.68 | 44.96 | 44.06 | 44.06 | 157,554 | -0.62(-1.39%) |
Mar 22, 2005 | 44.63 | 45.76 | 44.63 | 44.68 | 170,754 | -0.09(-0.19%) |
Mar 21, 2005 | 45.15 | 45.15 | 44.39 | 44.77 | 138,279 | -0.38(-0.85%) |
Mar 18, 2005 | 45.34 | 45.77 | 45.15 | 45.15 | 257,283 | +0.33(+0.75%) |
Mar 17, 2005 | 44.48 | 45.15 | 44.30 | 44.82 | 148,545 | +0.47(+1.05%) |
Mar 16, 2005 | 44.44 | 44.72 | 44.10 | 44.35 | 146,031 | -0.18(-0.41%) |
Mar 15, 2005 | 44.36 | 45.72 | 44.36 | 44.53 | 233,503 | +0.17(+0.39%) |
Mar 14, 2005 | 43.67 | 44.56 | 43.67 | 44.36 | 242,722 | +0.73(+1.68%) |
Mar 11, 2005 | 43.72 | 43.85 | 43.40 | 43.62 | 129,165 | -0.24(-0.54%) |
Mar 10, 2005 | 44.22 | 44.39 | 43.44 | 43.86 | 219,675 | -0.42(-0.95%) |
Mar 09, 2005 | 44.70 | 44.95 | 44.15 | 44.28 | 253,407 | -0.41(-0.92%) |
Mar 08, 2005 | 45.10 | 46.25 | 44.69 | 44.69 | 443,855 | +0.39(+0.88%) |
Mar 07, 2005 | 43.34 | 44.67 | 43.24 | 44.30 | 314,690 | +1.02(+2.36%) |
Mar 04, 2005 | 42.29 | 43.51 | 42.24 | 43.28 | 252,464 | +1.03(+2.44%) |
Mar 03, 2005 | 41.57 | 42.44 | 41.29 | 42.25 | 200,086 | +0.25(+0.59%) |
Mar 02, 2005 | 41.05 | 42.55 | 40.81 | 42.00 | 198,305 | +0.58(+1.41%) |