Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 39.79 | 40.12 | 39.41 | 39.89 | 804,500 | +0.10(+0.25%) |
May 27, 2005 | 39.73 | 39.95 | 39.61 | 39.79 | 329,200 | +0.01(+0.03%) |
May 26, 2005 | 39.54 | 39.81 | 39.30 | 39.78 | 573,700 | +0.29(+0.73%) |
May 25, 2005 | 39.72 | 39.72 | 39.41 | 39.49 | 533,000 | -0.43(-1.08%) |
May 24, 2005 | 39.81 | 39.96 | 39.62 | 39.92 | 441,000 | +0.02(+0.05%) |
May 23, 2005 | 39.95 | 40.06 | 39.73 | 39.90 | 574,000 | +0.08(+0.20%) |
May 20, 2005 | 39.89 | 40.09 | 39.57 | 39.82 | 459,400 | +0.11(+0.28%) |
May 19, 2005 | 39.98 | 40.09 | 39.59 | 39.71 | 658,600 | -0.24(-0.60%) |
May 18, 2005 | 39.94 | 40.06 | 39.77 | 39.95 | 801,200 | +0.25(+0.63%) |
May 17, 2005 | 39.05 | 39.76 | 39.01 | 39.70 | 1,150,100 | +0.42(+1.07%) |
May 16, 2005 | 38.95 | 39.45 | 38.93 | 39.28 | 1,258,300 | +0.33(+0.85%) |
May 13, 2005 | 39.26 | 39.27 | 38.60 | 38.95 | 1,076,500 | -0.37(-0.94%) |
May 12, 2005 | 39.80 | 39.97 | 39.30 | 39.32 | 825,900 | -0.48(-1.21%) |
May 11, 2005 | 39.50 | 39.98 | 39.20 | 39.80 | 618,500 | +0.32(+0.81%) |
May 10, 2005 | 40.00 | 40.05 | 39.34 | 39.48 | 1,254,900 | -0.70(-1.74%) |
May 09, 2005 | 40.00 | 40.23 | 39.72 | 40.18 | 1,066,700 | +0.16(+0.40%) |
May 06, 2005 | 40.44 | 40.48 | 39.96 | 40.02 | 994,300 | -0.22(-0.55%) |
May 05, 2005 | 40.26 | 40.70 | 39.80 | 40.24 | 1,057,500 | +0.08(+0.20%) |
May 04, 2005 | 38.89 | 41.72 | 38.88 | 40.16 | 3,541,900 | +1.31(+3.37%) |
May 03, 2005 | 38.11 | 39.72 | 37.15 | 38.85 | 2,210,600 | +0.74(+1.94%) |
May 02, 2005 | 39.30 | 39.85 | 37.90 | 38.11 | 2,135,000 | -0.97(-2.48%) |
Apr 29, 2005 | 37.89 | 39.23 | 37.80 | 39.08 | 1,459,500 | +1.34(+3.55%) |
Apr 28, 2005 | 37.54 | 38.06 | 37.36 | 37.74 | 773,100 | -0.05(-0.13%) |
Apr 27, 2005 | 37.58 | 37.87 | 37.27 | 37.79 | 1,108,700 | +0.21(+0.56%) |
Apr 26, 2005 | 37.80 | 37.96 | 37.54 | 37.58 | 836,500 | -0.34(-0.90%) |
Apr 25, 2005 | 37.89 | 38.39 | 37.73 | 37.92 | 1,347,300 | +0.36(+0.96%) |
Apr 22, 2005 | 37.69 | 38.06 | 37.32 | 37.56 | 822,500 | -0.13(-0.34%) |
Apr 21, 2005 | 37.30 | 37.83 | 36.86 | 37.69 | 919,000 | +0.78(+2.11%) |
Apr 20, 2005 | 37.06 | 37.20 | 36.85 | 36.91 | 946,900 | -0.25(-0.67%) |
Apr 19, 2005 | 37.14 | 37.35 | 37.00 | 37.16 | 570,400 | +0.05(+0.13%) |
Apr 18, 2005 | 37.11 | 37.40 | 36.80 | 37.11 | 970,200 | +0.00(+0.00%) |
Apr 15, 2005 | 37.38 | 37.80 | 37.08 | 37.11 | 909,200 | -0.52(-1.38%) |
Apr 14, 2005 | 38.39 | 38.45 | 37.58 | 37.63 | 1,032,300 | -0.81(-2.11%) |
Apr 13, 2005 | 38.62 | 38.76 | 38.30 | 38.44 | 1,027,800 | -0.40(-1.03%) |
Apr 12, 2005 | 38.33 | 39.03 | 38.00 | 38.84 | 1,241,600 | +0.62(+1.62%) |
Apr 11, 2005 | 38.10 | 38.34 | 37.98 | 38.22 | 601,100 | +0.12(+0.31%) |
Apr 08, 2005 | 38.40 | 38.40 | 37.65 | 38.10 | 1,554,800 | -0.65(-1.68%) |
Apr 07, 2005 | 38.95 | 39.01 | 38.55 | 38.75 | 713,500 | -0.12(-0.31%) |
Apr 06, 2005 | 38.77 | 39.24 | 38.68 | 38.87 | 626,200 | +0.27(+0.70%) |
Apr 05, 2005 | 38.73 | 38.81 | 38.48 | 38.60 | 692,700 | -0.05(-0.13%) |
Apr 04, 2005 | 38.08 | 38.80 | 37.94 | 38.65 | 739,000 | +0.54(+1.42%) |
Apr 01, 2005 | 38.72 | 38.96 | 37.95 | 38.11 | 1,098,000 | -0.38(-0.99%) |
Mar 31, 2005 | 38.54 | 38.67 | 38.25 | 38.49 | 1,023,800 | -0.02(-0.05%) |
Mar 30, 2005 | 38.01 | 38.55 | 37.85 | 38.51 | 1,072,000 | +0.51(+1.34%) |
Mar 29, 2005 | 38.07 | 38.52 | 37.97 | 38.00 | 629,700 | -0.20(-0.52%) |
Mar 28, 2005 | 37.83 | 38.47 | 37.75 | 38.20 | 608,600 | +0.59(+1.57%) |
Mar 24, 2005 | 37.92 | 38.08 | 37.61 | 37.61 | 807,600 | -0.28(-0.74%) |
Mar 23, 2005 | 37.94 | 38.08 | 37.66 | 37.89 | 1,216,800 | -0.01(-0.03%) |
Mar 22, 2005 | 38.50 | 39.83 | 37.90 | 37.90 | 1,042,000 | -0.60(-1.56%) |
Mar 21, 2005 | 38.86 | 39.20 | 38.29 | 38.50 | 1,034,100 | -0.46(-1.18%) |
Mar 18, 2005 | 38.92 | 39.12 | 38.66 | 38.96 | 2,360,900 | +0.05(+0.13%) |
Mar 17, 2005 | 39.08 | 39.18 | 38.87 | 38.91 | 932,600 | +0.03(+0.08%) |
Mar 16, 2005 | 39.00 | 39.15 | 38.88 | 38.88 | 1,477,700 | -0.17(-0.44%) |
Mar 15, 2005 | 38.93 | 39.35 | 38.87 | 39.05 | 1,207,200 | +0.37(+0.96%) |
Mar 14, 2005 | 38.42 | 38.84 | 38.31 | 38.68 | 1,143,300 | +0.51(+1.34%) |
Mar 11, 2005 | 39.24 | 39.25 | 38.01 | 38.17 | 1,427,800 | -0.84(-2.15%) |
Mar 10, 2005 | 38.70 | 39.01 | 38.42 | 39.01 | 1,183,000 | +0.31(+0.80%) |
Mar 09, 2005 | 38.82 | 38.96 | 38.65 | 38.70 | 937,700 | -0.10(-0.26%) |
Mar 08, 2005 | 38.93 | 39.06 | 38.65 | 38.80 | 726,500 | -0.13(-0.33%) |
Mar 07, 2005 | 38.90 | 39.24 | 38.84 | 38.93 | 446,800 | +0.04(+0.10%) |
Mar 04, 2005 | 38.91 | 39.04 | 38.50 | 38.89 | 1,149,200 | +0.18(+0.46%) |
Mar 03, 2005 | 38.98 | 38.98 | 38.53 | 38.71 | 913,600 | -0.07(-0.18%) |
Mar 02, 2005 | 38.87 | 39.19 | 38.71 | 38.78 | 692,000 | -0.09(-0.23%) |