Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 39.99 | 40.08 | 39.72 | 39.85 | 797,553 | -0.48(-1.19%) |
May 27, 2005 | 40.24 | 40.38 | 39.98 | 40.33 | 545,556 | +0.20(+0.50%) |
May 26, 2005 | 40.09 | 40.16 | 39.88 | 40.14 | 494,514 | -0.27(-0.68%) |
May 25, 2005 | 40.38 | 40.54 | 40.25 | 40.41 | 349,995 | -0.29(-0.71%) |
May 24, 2005 | 40.73 | 40.81 | 40.57 | 40.70 | 292,975 | +0.10(+0.24%) |
May 23, 2005 | 40.36 | 40.70 | 40.35 | 40.60 | 302,017 | -0.20(-0.49%) |
May 20, 2005 | 40.52 | 40.88 | 40.46 | 40.80 | 331,475 | -0.12(-0.28%) |
May 19, 2005 | 40.59 | 41.01 | 40.59 | 40.92 | 561,597 | -0.12(-0.30%) |
May 18, 2005 | 40.91 | 41.20 | 40.81 | 41.04 | 415,765 | +0.06(+0.15%) |
May 17, 2005 | 40.75 | 41.06 | 40.66 | 40.98 | 333,516 | +0.01(+0.02%) |
May 16, 2005 | 40.57 | 41.04 | 40.57 | 40.97 | 355,537 | -0.12(-0.28%) |
May 13, 2005 | 41.20 | 41.31 | 40.90 | 41.09 | 429,619 | +0.17(+0.42%) |
May 12, 2005 | 41.18 | 41.21 | 40.81 | 40.92 | 387,912 | -0.27(-0.65%) |
May 11, 2005 | 41.15 | 41.23 | 40.94 | 41.18 | 374,495 | +0.38(+0.94%) |
May 10, 2005 | 40.93 | 41.00 | 40.64 | 40.80 | 328,704 | -0.13(-0.32%) |
May 09, 2005 | 40.88 | 41.07 | 40.81 | 40.93 | 552,555 | -0.43(-1.03%) |
May 06, 2005 | 41.34 | 41.52 | 41.28 | 41.36 | 850,927 | -0.45(-1.07%) |
May 05, 2005 | 41.76 | 41.99 | 41.66 | 41.80 | 999,821 | +0.25(+0.61%) |
May 04, 2005 | 41.07 | 41.73 | 41.04 | 41.55 | 355,683 | +0.73(+1.80%) |
May 03, 2005 | 40.77 | 40.99 | 40.66 | 40.81 | 527,035 | -0.17(-0.42%) |
May 02, 2005 | 41.11 | 41.17 | 40.86 | 40.99 | 614,680 | +0.01(+0.03%) |
Apr 29, 2005 | 40.83 | 40.97 | 40.50 | 40.97 | 566,555 | +0.16(+0.39%) |
Apr 28, 2005 | 40.87 | 41.20 | 40.76 | 40.81 | 507,348 | -0.19(-0.45%) |
Apr 27, 2005 | 40.90 | 41.07 | 40.77 | 41.00 | 399,286 | +0.31(+0.76%) |
Apr 26, 2005 | 40.61 | 40.87 | 40.51 | 40.69 | 387,037 | -0.56(-1.35%) |
Apr 25, 2005 | 40.78 | 41.42 | 40.73 | 41.25 | 418,390 | +0.68(+1.67%) |
Apr 22, 2005 | 40.70 | 40.73 | 40.38 | 40.57 | 375,516 | -0.23(-0.55%) |
Apr 21, 2005 | 40.57 | 40.89 | 40.56 | 40.79 | 432,536 | +0.01(+0.02%) |
Apr 20, 2005 | 40.77 | 41.07 | 40.70 | 40.79 | 580,409 | -0.21(-0.50%) |
Apr 19, 2005 | 40.81 | 41.05 | 40.68 | 40.99 | 598,201 | +0.53(+1.30%) |
Apr 18, 2005 | 40.51 | 40.66 | 40.40 | 40.46 | 635,242 | -0.44(-1.07%) |
Apr 15, 2005 | 41.18 | 41.29 | 40.81 | 40.90 | 660,179 | +0.03(+0.08%) |
Apr 14, 2005 | 41.03 | 41.05 | 40.81 | 40.87 | 630,138 | -0.24(-0.58%) |
Apr 13, 2005 | 41.21 | 41.25 | 40.97 | 41.11 | 716,908 | -0.38(-0.91%) |
Apr 12, 2005 | 41.28 | 41.61 | 41.14 | 41.49 | 324,329 | +0.19(+0.45%) |
Apr 11, 2005 | 41.35 | 41.49 | 41.21 | 41.30 | 780,782 | +0.49(+1.19%) |
Apr 08, 2005 | 40.63 | 40.94 | 40.57 | 40.81 | 426,557 | -0.06(-0.15%) |
Apr 07, 2005 | 40.79 | 41.01 | 40.77 | 40.88 | 361,370 | +0.22(+0.54%) |
Apr 06, 2005 | 40.55 | 40.74 | 40.51 | 40.66 | 487,223 | +0.35(+0.87%) |
Apr 05, 2005 | 40.29 | 40.47 | 40.20 | 40.31 | 862,593 | +0.99(+2.53%) |
Apr 04, 2005 | 39.07 | 39.33 | 39.02 | 39.31 | 352,037 | -0.03(-0.07%) |
Apr 01, 2005 | 39.71 | 39.77 | 39.22 | 39.34 | 342,558 | +0.32(+0.83%) |
Mar 31, 2005 | 39.09 | 39.15 | 38.83 | 39.02 | 686,721 | -0.23(-0.58%) |
Mar 30, 2005 | 39.02 | 39.36 | 39.00 | 39.24 | 469,286 | +0.19(+0.49%) |
Mar 29, 2005 | 39.11 | 39.43 | 39.02 | 39.05 | 516,681 | -0.12(-0.31%) |
Mar 28, 2005 | 39.22 | 39.46 | 39.16 | 39.18 | 463,306 | -0.08(-0.21%) |
Mar 24, 2005 | 39.12 | 39.55 | 39.11 | 39.26 | 709,033 | +0.13(+0.33%) |
Mar 23, 2005 | 39.12 | 39.33 | 39.02 | 39.13 | 404,682 | -0.05(-0.14%) |
Mar 22, 2005 | 39.43 | 39.86 | 39.17 | 39.18 | 611,326 | -0.13(-0.33%) |
Mar 21, 2005 | 39.13 | 39.43 | 38.98 | 39.31 | 825,990 | -0.36(-0.92%) |
Mar 18, 2005 | 39.63 | 39.77 | 39.53 | 39.68 | 365,745 | -0.17(-0.43%) |
Mar 17, 2005 | 39.79 | 39.94 | 39.69 | 39.85 | 271,830 | -0.13(-0.33%) |
Mar 16, 2005 | 40.07 | 40.18 | 39.97 | 39.98 | 292,829 | +0.14(+0.34%) |
Mar 15, 2005 | 39.98 | 40.05 | 39.77 | 39.84 | 559,118 | -0.17(-0.43%) |
Mar 14, 2005 | 39.89 | 40.14 | 39.89 | 40.01 | 282,475 | -0.12(-0.31%) |
Mar 11, 2005 | 40.03 | 40.43 | 40.01 | 40.14 | 718,512 | +0.44(+1.11%) |
Mar 10, 2005 | 39.77 | 39.86 | 39.57 | 39.70 | 529,222 | +0.43(+1.08%) |
Mar 09, 2005 | 39.24 | 39.46 | 39.22 | 39.27 | 482,556 | +0.02(+0.05%) |
Mar 08, 2005 | 39.09 | 39.33 | 39.03 | 39.25 | 516,243 | +0.27(+0.69%) |
Mar 07, 2005 | 38.78 | 39.10 | 38.76 | 38.98 | 628,534 | -0.25(-0.65%) |
Mar 04, 2005 | 38.95 | 39.35 | 38.94 | 39.24 | 427,578 | +0.43(+1.10%) |
Mar 03, 2005 | 38.70 | 38.88 | 38.43 | 38.81 | 850,198 | -0.09(-0.23%) |
Mar 02, 2005 | 38.61 | 38.92 | 38.52 | 38.90 | 521,931 | -0.57(-1.44%) |