Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 38.90 | 39.19 | 38.61 | 38.85 | 789,800 | +0.04(+0.10%) |
May 27, 2005 | 38.54 | 38.86 | 38.47 | 38.81 | 504,300 | +0.30(+0.78%) |
May 26, 2005 | 38.70 | 38.95 | 38.49 | 38.51 | 541,100 | -0.06(-0.16%) |
May 25, 2005 | 39.00 | 39.01 | 38.45 | 38.57 | 448,700 | -0.64(-1.63%) |
May 24, 2005 | 38.75 | 39.39 | 38.47 | 39.21 | 766,200 | +0.31(+0.80%) |
May 23, 2005 | 38.44 | 39.13 | 38.44 | 38.90 | 608,900 | +0.40(+1.04%) |
May 20, 2005 | 38.42 | 38.63 | 38.10 | 38.50 | 1,130,100 | -0.13(-0.34%) |
May 19, 2005 | 38.80 | 39.07 | 38.57 | 38.63 | 1,135,100 | -0.09(-0.23%) |
May 18, 2005 | 38.83 | 39.10 | 38.66 | 38.72 | 1,227,700 | -0.08(-0.21%) |
May 17, 2005 | 38.75 | 38.83 | 38.38 | 38.80 | 932,500 | -0.20(-0.51%) |
May 16, 2005 | 39.17 | 39.42 | 38.81 | 39.00 | 1,020,000 | -0.35(-0.89%) |
May 13, 2005 | 39.85 | 39.85 | 39.02 | 39.35 | 1,022,900 | -0.73(-1.82%) |
May 12, 2005 | 40.60 | 40.66 | 39.99 | 40.08 | 448,700 | -0.22(-0.55%) |
May 11, 2005 | 40.10 | 40.40 | 39.98 | 40.30 | 778,700 | +0.27(+0.67%) |
May 10, 2005 | 40.10 | 40.50 | 40.00 | 40.03 | 732,700 | -0.32(-0.79%) |
May 09, 2005 | 40.10 | 40.41 | 39.90 | 40.35 | 688,600 | +0.06(+0.15%) |
May 06, 2005 | 40.18 | 40.50 | 39.92 | 40.29 | 617,800 | +0.19(+0.47%) |
May 05, 2005 | 39.85 | 40.85 | 39.85 | 40.10 | 729,200 | +0.12(+0.30%) |
May 04, 2005 | 39.83 | 40.16 | 39.67 | 39.98 | 872,100 | +0.15(+0.38%) |
May 03, 2005 | 40.10 | 40.29 | 39.53 | 39.83 | 1,047,500 | -0.06(-0.15%) |
May 02, 2005 | 39.82 | 39.96 | 39.30 | 39.89 | 840,400 | +0.26(+0.66%) |
Apr 29, 2005 | 38.85 | 39.75 | 38.67 | 39.63 | 1,284,600 | +0.75(+1.93%) |
Apr 28, 2005 | 38.50 | 38.90 | 38.21 | 38.88 | 1,257,000 | +0.16(+0.41%) |
Apr 27, 2005 | 38.39 | 38.79 | 37.40 | 38.72 | 1,920,700 | -0.28(-0.72%) |
Apr 26, 2005 | 38.70 | 39.27 | 37.85 | 39.00 | 2,134,800 | +2.25(+6.12%) |
Apr 25, 2005 | 36.45 | 36.90 | 36.45 | 36.75 | 972,800 | +0.06(+0.16%) |
Apr 22, 2005 | 36.02 | 36.69 | 35.71 | 36.69 | 1,648,300 | +0.68(+1.89%) |
Apr 21, 2005 | 35.17 | 36.13 | 35.00 | 36.01 | 1,078,900 | +0.94(+2.68%) |
Apr 20, 2005 | 35.10 | 35.27 | 34.50 | 35.07 | 884,600 | +0.20(+0.57%) |
Apr 19, 2005 | 34.70 | 34.95 | 34.54 | 34.87 | 545,000 | +0.28(+0.81%) |
Apr 18, 2005 | 34.57 | 34.80 | 34.32 | 34.59 | 1,228,200 | -0.06(-0.17%) |
Apr 15, 2005 | 34.51 | 35.15 | 34.50 | 34.65 | 1,272,500 | +0.22(+0.64%) |
Apr 14, 2005 | 35.25 | 35.26 | 33.99 | 34.43 | 2,115,100 | -0.92(-2.60%) |
Apr 13, 2005 | 35.95 | 36.01 | 35.25 | 35.35 | 901,100 | -0.81(-2.24%) |
Apr 12, 2005 | 35.83 | 36.19 | 35.22 | 36.16 | 1,009,000 | +0.37(+1.03%) |
Apr 11, 2005 | 35.95 | 36.28 | 35.45 | 35.79 | 878,800 | -0.22(-0.61%) |
Apr 08, 2005 | 36.75 | 36.87 | 35.93 | 36.01 | 689,300 | -0.65(-1.77%) |
Apr 07, 2005 | 36.24 | 36.66 | 36.14 | 36.66 | 664,900 | +0.51(+1.41%) |
Apr 06, 2005 | 35.85 | 36.42 | 35.80 | 36.15 | 1,413,100 | +0.45(+1.26%) |
Apr 05, 2005 | 35.35 | 36.06 | 35.18 | 35.70 | 1,398,800 | +0.20(+0.56%) |
Apr 04, 2005 | 35.87 | 35.90 | 35.20 | 35.50 | 1,313,900 | -0.34(-0.95%) |
Apr 01, 2005 | 35.95 | 36.30 | 35.65 | 35.84 | 1,869,000 | +0.05(+0.14%) |
Mar 31, 2005 | 37.41 | 37.74 | 35.54 | 35.79 | 4,220,500 | -0.95(-2.59%) |
Mar 30, 2005 | 37.51 | 37.51 | 35.51 | 36.74 | 9,630,000 | -9.52(-20.58%) |
Mar 29, 2005 | 46.90 | 47.11 | 46.09 | 46.26 | 358,000 | -0.64(-1.36%) |
Mar 28, 2005 | 47.05 | 47.15 | 46.70 | 46.90 | 421,700 | -0.10(-0.21%) |
Mar 24, 2005 | 46.99 | 47.18 | 46.83 | 47.00 | 486,600 | +0.01(+0.02%) |
Mar 23, 2005 | 46.67 | 47.12 | 46.53 | 46.99 | 360,100 | +0.32(+0.69%) |
Mar 22, 2005 | 46.76 | 47.29 | 46.53 | 46.67 | 428,900 | -0.11(-0.24%) |
Mar 21, 2005 | 46.85 | 47.00 | 46.33 | 46.78 | 292,000 | +0.01(+0.02%) |
Mar 18, 2005 | 47.18 | 47.28 | 46.46 | 46.77 | 603,100 | -0.06(-0.13%) |
Mar 17, 2005 | 47.25 | 47.31 | 46.70 | 46.83 | 415,000 | -0.19(-0.40%) |
Mar 16, 2005 | 47.80 | 47.80 | 46.76 | 47.02 | 595,500 | -0.83(-1.73%) |
Mar 15, 2005 | 49.07 | 49.10 | 47.65 | 47.85 | 445,700 | -0.85(-1.75%) |
Mar 14, 2005 | 48.65 | 48.90 | 48.17 | 48.70 | 273,700 | +0.19(+0.39%) |
Mar 11, 2005 | 49.19 | 49.50 | 48.37 | 48.51 | 554,400 | -0.57(-1.16%) |
Mar 10, 2005 | 48.60 | 49.12 | 48.24 | 49.08 | 382,700 | +0.48(+0.99%) |
Mar 09, 2005 | 49.25 | 49.34 | 48.30 | 48.60 | 559,600 | -0.72(-1.46%) |
Mar 08, 2005 | 50.08 | 50.20 | 49.18 | 49.32 | 378,000 | -0.75(-1.50%) |
Mar 07, 2005 | 49.91 | 50.24 | 49.54 | 50.07 | 607,800 | +0.16(+0.32%) |
Mar 04, 2005 | 49.40 | 49.91 | 49.01 | 49.91 | 1,029,800 | +0.63(+1.28%) |
Mar 03, 2005 | 49.00 | 49.28 | 48.72 | 49.28 | 598,300 | +0.40(+0.82%) |
Mar 02, 2005 | 48.50 | 49.04 | 48.14 | 48.88 | 668,600 | +0.38(+0.78%) |