Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 38.86 | 39.15 | 38.07 | 39.02 | 284,600 | +0.11(+0.28%) |
May 27, 2005 | 38.35 | 39.11 | 38.30 | 38.91 | 181,200 | +0.74(+1.94%) |
May 26, 2005 | 37.94 | 38.32 | 37.40 | 38.17 | 246,600 | +0.48(+1.27%) |
May 25, 2005 | 37.23 | 38.00 | 36.52 | 37.69 | 396,300 | +0.50(+1.34%) |
May 24, 2005 | 37.05 | 37.19 | 36.60 | 37.19 | 315,500 | +0.21(+0.57%) |
May 23, 2005 | 36.52 | 37.02 | 36.01 | 36.98 | 506,400 | +0.45(+1.23%) |
May 20, 2005 | 37.01 | 37.19 | 36.34 | 36.53 | 187,900 | -0.47(-1.27%) |
May 19, 2005 | 36.65 | 37.46 | 36.35 | 37.00 | 237,900 | +0.23(+0.63%) |
May 18, 2005 | 37.40 | 37.61 | 36.04 | 36.77 | 310,000 | -0.21(-0.57%) |
May 17, 2005 | 36.03 | 37.12 | 36.03 | 36.98 | 246,100 | +0.80(+2.21%) |
May 16, 2005 | 36.42 | 36.42 | 35.20 | 36.18 | 458,200 | -0.24(-0.66%) |
May 13, 2005 | 37.17 | 37.48 | 36.09 | 36.42 | 248,700 | -0.72(-1.94%) |
May 12, 2005 | 39.51 | 39.58 | 36.82 | 37.14 | 427,800 | -2.36(-5.97%) |
May 11, 2005 | 39.00 | 39.55 | 38.83 | 39.50 | 428,100 | +0.50(+1.28%) |
May 10, 2005 | 40.05 | 40.05 | 38.98 | 39.00 | 332,700 | -1.17(-2.91%) |
May 09, 2005 | 39.45 | 40.19 | 39.38 | 40.17 | 262,400 | +0.72(+1.83%) |
May 06, 2005 | 40.00 | 40.11 | 39.34 | 39.45 | 348,900 | -0.05(-0.13%) |
May 05, 2005 | 39.18 | 39.96 | 38.81 | 39.50 | 407,400 | +0.43(+1.10%) |
May 04, 2005 | 38.12 | 39.10 | 38.00 | 39.07 | 678,000 | +1.09(+2.87%) |
May 03, 2005 | 39.75 | 39.75 | 37.66 | 37.98 | 577,400 | -2.17(-5.40%) |
May 02, 2005 | 38.28 | 40.15 | 38.05 | 40.15 | 483,200 | +1.79(+4.67%) |
Apr 29, 2005 | 38.84 | 39.09 | 38.04 | 38.36 | 428,200 | -0.23(-0.60%) |
Apr 28, 2005 | 39.25 | 39.25 | 38.39 | 38.59 | 405,300 | -0.99(-2.50%) |
Apr 27, 2005 | 40.98 | 40.98 | 39.52 | 39.58 | 229,000 | -1.40(-3.42%) |
Apr 26, 2005 | 42.41 | 42.41 | 40.90 | 40.98 | 310,000 | -1.43(-3.37%) |
Apr 25, 2005 | 41.55 | 42.44 | 41.55 | 42.41 | 326,700 | +1.32(+3.21%) |
Apr 22, 2005 | 41.51 | 41.97 | 40.62 | 41.09 | 321,200 | -0.27(-0.65%) |
Apr 21, 2005 | 40.25 | 41.38 | 40.03 | 41.36 | 235,200 | +1.51(+3.79%) |
Apr 20, 2005 | 40.73 | 40.95 | 39.85 | 39.85 | 385,900 | -0.88(-2.16%) |
Apr 19, 2005 | 40.25 | 41.06 | 40.25 | 40.73 | 476,800 | +1.13(+2.85%) |
Apr 18, 2005 | 40.15 | 40.15 | 38.68 | 39.60 | 405,100 | +0.40(+1.02%) |
Apr 15, 2005 | 40.75 | 40.98 | 39.20 | 39.20 | 397,400 | -1.67(-4.09%) |
Apr 14, 2005 | 41.65 | 42.28 | 40.87 | 40.87 | 367,900 | -0.43(-1.04%) |
Apr 13, 2005 | 43.43 | 43.69 | 40.91 | 41.30 | 803,000 | -2.63(-5.99%) |
Apr 12, 2005 | 44.38 | 44.65 | 43.67 | 43.93 | 460,600 | -0.45(-1.01%) |
Apr 11, 2005 | 44.00 | 44.67 | 43.50 | 44.38 | 296,900 | +0.05(+0.11%) |
Apr 08, 2005 | 45.44 | 45.53 | 44.23 | 44.33 | 312,900 | -1.11(-2.44%) |
Apr 07, 2005 | 46.75 | 47.02 | 45.09 | 45.44 | 475,300 | -1.01(-2.17%) |
Apr 06, 2005 | 46.04 | 46.88 | 45.90 | 46.45 | 369,800 | +0.45(+0.98%) |
Apr 05, 2005 | 46.50 | 46.55 | 45.71 | 46.00 | 395,200 | -0.62(-1.33%) |
Apr 04, 2005 | 47.70 | 47.89 | 45.81 | 46.62 | 350,600 | -0.16(-0.34%) |
Apr 01, 2005 | 45.70 | 46.88 | 45.35 | 46.78 | 502,200 | +1.61(+3.56%) |
Mar 31, 2005 | 44.24 | 45.41 | 44.24 | 45.17 | 438,100 | +1.40(+3.20%) |
Mar 30, 2005 | 43.40 | 43.99 | 43.20 | 43.77 | 626,400 | +0.25(+0.57%) |
Mar 29, 2005 | 44.37 | 45.27 | 43.52 | 43.52 | 494,800 | -0.75(-1.69%) |
Mar 28, 2005 | 44.00 | 44.66 | 43.90 | 44.27 | 496,600 | +0.18(+0.41%) |
Mar 24, 2005 | 44.05 | 45.20 | 43.77 | 44.09 | 360,900 | +0.12(+0.27%) |
Mar 23, 2005 | 45.21 | 45.21 | 43.60 | 43.97 | 632,300 | -1.28(-2.83%) |
Mar 22, 2005 | 44.63 | 46.44 | 44.63 | 45.25 | 607,700 | +0.80(+1.80%) |
Mar 21, 2005 | 44.62 | 44.93 | 44.07 | 44.45 | 497,000 | -0.01(-0.02%) |
Mar 18, 2005 | 44.70 | 45.01 | 44.26 | 44.46 | 445,500 | -0.16(-0.36%) |
Mar 17, 2005 | 44.50 | 44.79 | 43.90 | 44.62 | 383,500 | +0.65(+1.48%) |
Mar 16, 2005 | 44.00 | 45.13 | 43.95 | 43.97 | 664,500 | -0.03(-0.07%) |
Mar 15, 2005 | 44.90 | 45.68 | 43.92 | 44.00 | 414,500 | -1.05(-2.33%) |
Mar 14, 2005 | 44.65 | 45.29 | 43.96 | 45.05 | 437,600 | +0.75(+1.69%) |
Mar 11, 2005 | 43.80 | 45.53 | 43.75 | 44.30 | 468,700 | +0.26(+0.59%) |
Mar 10, 2005 | 45.37 | 45.37 | 42.86 | 44.04 | 761,500 | -1.51(-3.32%) |
Mar 09, 2005 | 45.82 | 47.36 | 45.52 | 45.55 | 555,100 | -0.26(-0.57%) |
Mar 08, 2005 | 47.26 | 47.79 | 45.20 | 45.81 | 1,435,300 | -1.41(-2.99%) |
Mar 07, 2005 | 47.26 | 47.48 | 47.15 | 47.22 | 889,300 | +0.01(+0.02%) |
Mar 04, 2005 | 46.70 | 47.53 | 46.67 | 47.21 | 817,600 | +0.60(+1.29%) |
Mar 03, 2005 | 46.18 | 47.11 | 46.18 | 46.61 | 1,158,800 | +0.68(+1.48%) |
Mar 02, 2005 | 44.75 | 46.10 | 44.75 | 45.93 | 580,800 | +1.18(+2.64%) |