Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 40.27 | 41.08 | 40.16 | 40.35 | 50,366 | +0.28(+0.71%) |
May 27, 2005 | 40.12 | 40.23 | 40.05 | 40.06 | 28,447 | +0.01(+0.02%) |
May 26, 2005 | 39.68 | 40.06 | 39.68 | 40.05 | 44,653 | +0.29(+0.73%) |
May 25, 2005 | 39.67 | 39.92 | 39.29 | 39.76 | 36,026 | +0.07(+0.17%) |
May 24, 2005 | 39.88 | 39.91 | 39.21 | 39.69 | 35,210 | -0.36(-0.90%) |
May 23, 2005 | 40.23 | 40.31 | 39.47 | 40.05 | 67,155 | -0.51(-1.27%) |
May 20, 2005 | 40.21 | 40.91 | 40.01 | 40.57 | 95,953 | +0.32(+0.79%) |
May 19, 2005 | 40.65 | 40.87 | 40.12 | 40.25 | 66,106 | -0.31(-0.76%) |
May 18, 2005 | 39.82 | 41.28 | 39.12 | 40.56 | 79,630 | +0.74(+1.85%) |
May 17, 2005 | 39.45 | 39.93 | 38.98 | 39.82 | 77,065 | -0.62(-1.53%) |
May 16, 2005 | 39.37 | 40.44 | 38.98 | 40.44 | 93,038 | +1.20(+3.06%) |
May 13, 2005 | 39.35 | 39.85 | 38.98 | 39.24 | 79,047 | -0.10(-0.26%) |
May 12, 2005 | 40.04 | 40.31 | 39.34 | 39.34 | 32,062 | -0.69(-1.74%) |
May 11, 2005 | 40.27 | 40.30 | 39.93 | 40.04 | 54,447 | -0.14(-0.34%) |
May 10, 2005 | 40.07 | 40.31 | 39.99 | 40.18 | 83,361 | +0.09(+0.21%) |
May 09, 2005 | 39.46 | 40.09 | 39.46 | 40.09 | 49,200 | +0.63(+1.59%) |
May 06, 2005 | 39.70 | 39.88 | 39.09 | 39.46 | 59,344 | -0.15(-0.39%) |
May 05, 2005 | 38.68 | 39.63 | 38.68 | 39.62 | 65,406 | +1.02(+2.64%) |
May 04, 2005 | 38.43 | 38.97 | 38.43 | 38.60 | 55,846 | +0.09(+0.25%) |
May 03, 2005 | 38.55 | 38.79 | 38.36 | 38.50 | 72,285 | +0.38(+0.99%) |
May 02, 2005 | 40.05 | 40.10 | 38.13 | 38.13 | 108,428 | -1.50(-3.79%) |
Apr 29, 2005 | 39.27 | 39.80 | 39.24 | 39.63 | 91,756 | +0.27(+0.68%) |
Apr 28, 2005 | 38.81 | 39.36 | 38.43 | 39.36 | 121,369 | +0.76(+1.98%) |
Apr 27, 2005 | 37.70 | 38.70 | 36.02 | 38.60 | 199,368 | +0.90(+2.39%) |
Apr 26, 2005 | 38.30 | 38.34 | 37.70 | 37.70 | 64,590 | -0.69(-1.79%) |
Apr 25, 2005 | 37.95 | 38.58 | 37.93 | 38.38 | 69,487 | +0.86(+2.29%) |
Apr 22, 2005 | 38.08 | 38.61 | 37.52 | 37.52 | 80,796 | -0.35(-0.93%) |
Apr 21, 2005 | 38.43 | 38.92 | 37.78 | 37.88 | 76,599 | -0.74(-1.91%) |
Apr 20, 2005 | 38.90 | 39.16 | 38.47 | 38.61 | 60,276 | -0.46(-1.19%) |
Apr 19, 2005 | 39.28 | 39.70 | 39.07 | 39.08 | 90,240 | -0.42(-1.06%) |
Apr 18, 2005 | 40.74 | 40.74 | 39.21 | 39.50 | 125,217 | -1.13(-2.79%) |
Apr 15, 2005 | 40.72 | 40.90 | 40.51 | 40.63 | 114,724 | -0.09(-0.21%) |
Apr 14, 2005 | 40.91 | 41.00 | 40.72 | 40.72 | 67,388 | -0.41(-1.00%) |
Apr 13, 2005 | 40.74 | 41.17 | 40.72 | 41.13 | 101,782 | +0.08(+0.19%) |
Apr 12, 2005 | 40.58 | 41.14 | 40.35 | 41.05 | 91,872 | +0.47(+1.16%) |
Apr 11, 2005 | 40.27 | 40.66 | 40.24 | 40.58 | 106,679 | +0.27(+0.66%) |
Apr 08, 2005 | 40.02 | 40.60 | 40.02 | 40.31 | 45,936 | +0.30(+0.75%) |
Apr 07, 2005 | 40.15 | 40.38 | 40.01 | 40.01 | 48,851 | -0.01(-0.02%) |
Apr 06, 2005 | 40.14 | 40.31 | 39.97 | 40.02 | 89,074 | +0.31(+0.78%) |
Apr 05, 2005 | 39.88 | 40.17 | 39.33 | 39.71 | 113,674 | -0.47(-1.17%) |
Apr 04, 2005 | 40.27 | 40.96 | 39.45 | 40.18 | 173,835 | +0.94(+2.40%) |
Apr 01, 2005 | 38.97 | 39.52 | 38.97 | 39.24 | 59,460 | +0.10(+0.26%) |
Mar 31, 2005 | 38.60 | 39.16 | 37.92 | 39.14 | 173,951 | +0.07(+0.18%) |
Mar 30, 2005 | 39.32 | 39.51 | 38.97 | 39.07 | 48,734 | -0.25(-0.63%) |
Mar 29, 2005 | 39.80 | 39.80 | 39.16 | 39.32 | 106,096 | -0.35(-0.89%) |
Mar 28, 2005 | 39.71 | 39.88 | 39.56 | 39.67 | 102,832 | +0.06(+0.15%) |
Mar 24, 2005 | 39.58 | 39.85 | 39.42 | 39.61 | 92,222 | +0.15(+0.37%) |
Mar 23, 2005 | 39.33 | 39.68 | 39.24 | 39.46 | 54,797 | +0.00(+0.00%) |
Mar 22, 2005 | 39.41 | 40.10 | 39.11 | 39.46 | 87,209 | +0.01(+0.02%) |
Mar 21, 2005 | 39.67 | 39.67 | 39.09 | 39.45 | 87,908 | -0.51(-1.29%) |
Mar 18, 2005 | 40.66 | 40.66 | 39.97 | 39.97 | 48,384 | +0.16(+0.41%) |
Mar 17, 2005 | 40.10 | 40.13 | 39.63 | 39.81 | 83,594 | -0.51(-1.26%) |
Mar 16, 2005 | 40.70 | 41.12 | 40.31 | 40.31 | 134,544 | -0.26(-0.63%) |
Mar 15, 2005 | 41.61 | 41.62 | 39.57 | 40.57 | 129,531 | -1.07(-2.57%) |
Mar 14, 2005 | 41.62 | 41.92 | 41.60 | 41.64 | 37,308 | -0.04(-0.10%) |
Mar 11, 2005 | 41.98 | 41.98 | 41.20 | 41.68 | 52,698 | -0.08(-0.18%) |
Mar 10, 2005 | 41.95 | 41.95 | 41.75 | 41.76 | 89,890 | -0.22(-0.53%) |
Mar 09, 2005 | 42.15 | 42.41 | 41.91 | 41.98 | 132,562 | +0.05(+0.12%) |
Mar 08, 2005 | 42.16 | 42.34 | 41.63 | 41.93 | 80,446 | -0.19(-0.45%) |
Mar 07, 2005 | 42.46 | 42.93 | 42.12 | 42.12 | 115,540 | -0.30(-0.71%) |
Mar 04, 2005 | 42.46 | 42.50 | 41.94 | 42.42 | 107,145 | +0.37(+0.88%) |
Mar 03, 2005 | 42.46 | 42.54 | 42.05 | 42.05 | 118,338 | -0.37(-0.87%) |
Mar 02, 2005 | 42.11 | 42.68 | 42.11 | 42.42 | 100,850 | +0.36(+0.86%) |