Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 40.09 | 40.17 | 39.92 | 39.94 | 788,000 | -0.23(-0.57%) |
May 27, 2005 | 40.16 | 40.29 | 40.03 | 40.17 | 460,300 | -0.04(-0.10%) |
May 26, 2005 | 40.13 | 40.32 | 39.99 | 40.21 | 483,200 | +0.20(+0.50%) |
May 25, 2005 | 40.05 | 40.15 | 39.75 | 40.01 | 611,100 | -0.10(-0.25%) |
May 24, 2005 | 40.23 | 40.23 | 39.92 | 40.11 | 935,900 | -0.16(-0.40%) |
May 23, 2005 | 40.52 | 40.54 | 40.23 | 40.27 | 920,200 | -0.25(-0.62%) |
May 20, 2005 | 40.91 | 40.91 | 40.21 | 40.52 | 1,224,900 | -0.31(-0.76%) |
May 19, 2005 | 40.79 | 40.94 | 40.56 | 40.83 | 1,056,500 | -0.06(-0.15%) |
May 18, 2005 | 40.44 | 40.95 | 40.35 | 40.89 | 1,390,000 | +0.68(+1.69%) |
May 17, 2005 | 39.75 | 40.29 | 39.61 | 40.21 | 955,700 | +0.25(+0.63%) |
May 16, 2005 | 39.21 | 39.98 | 39.21 | 39.96 | 796,100 | +0.83(+2.12%) |
May 13, 2005 | 39.35 | 39.58 | 38.92 | 39.13 | 1,099,900 | -0.22(-0.56%) |
May 12, 2005 | 39.86 | 40.05 | 39.32 | 39.35 | 1,021,200 | -0.41(-1.03%) |
May 11, 2005 | 39.54 | 39.92 | 39.33 | 39.76 | 794,500 | +0.33(+0.84%) |
May 10, 2005 | 38.93 | 39.79 | 38.93 | 39.43 | 1,194,600 | -0.42(-1.05%) |
May 09, 2005 | 39.63 | 40.06 | 39.63 | 39.85 | 1,089,100 | +0.12(+0.30%) |
May 06, 2005 | 40.35 | 40.37 | 39.34 | 39.73 | 1,169,400 | -0.52(-1.29%) |
May 05, 2005 | 40.65 | 40.90 | 39.98 | 40.25 | 1,458,300 | -0.47(-1.15%) |
May 04, 2005 | 40.05 | 40.82 | 39.63 | 40.72 | 2,390,600 | +1.02(+2.57%) |
May 03, 2005 | 39.66 | 40.03 | 39.51 | 39.70 | 1,237,900 | +0.11(+0.28%) |
May 02, 2005 | 39.49 | 39.59 | 39.09 | 39.59 | 1,763,500 | +0.38(+0.97%) |
Apr 29, 2005 | 38.92 | 39.21 | 38.43 | 39.21 | 1,287,000 | +0.61(+1.58%) |
Apr 28, 2005 | 39.00 | 39.02 | 38.57 | 38.60 | 990,700 | -0.46(-1.18%) |
Apr 27, 2005 | 38.14 | 39.24 | 38.06 | 39.06 | 2,894,300 | +0.81(+2.12%) |
Apr 26, 2005 | 38.56 | 38.73 | 38.25 | 38.25 | 1,529,200 | -0.37(-0.96%) |
Apr 25, 2005 | 38.30 | 38.66 | 38.19 | 38.62 | 1,030,000 | +0.44(+1.15%) |
Apr 22, 2005 | 37.86 | 38.35 | 37.86 | 38.18 | 1,352,400 | +0.10(+0.26%) |
Apr 21, 2005 | 37.75 | 38.19 | 37.32 | 38.08 | 1,544,300 | +0.65(+1.74%) |
Apr 20, 2005 | 37.88 | 38.15 | 37.42 | 37.43 | 1,497,600 | -0.63(-1.66%) |
Apr 19, 2005 | 38.33 | 38.40 | 38.04 | 38.06 | 1,706,600 | -0.02(-0.05%) |
Apr 18, 2005 | 37.12 | 38.13 | 37.07 | 38.08 | 1,964,600 | +1.00(+2.70%) |
Apr 15, 2005 | 37.20 | 37.55 | 37.04 | 37.08 | 1,954,900 | -0.29(-0.78%) |
Apr 14, 2005 | 37.92 | 37.92 | 37.05 | 37.37 | 2,390,700 | -0.55(-1.45%) |
Apr 13, 2005 | 38.80 | 38.81 | 37.08 | 37.92 | 5,788,200 | -1.64(-4.15%) |
Apr 12, 2005 | 38.90 | 39.69 | 38.61 | 39.56 | 1,275,000 | +0.58(+1.49%) |
Apr 11, 2005 | 38.96 | 39.15 | 38.88 | 38.98 | 875,500 | +0.01(+0.03%) |
Apr 08, 2005 | 39.17 | 39.17 | 38.78 | 38.97 | 989,900 | -0.20(-0.51%) |
Apr 07, 2005 | 39.45 | 39.56 | 39.07 | 39.17 | 1,214,200 | -0.28(-0.71%) |
Apr 06, 2005 | 39.30 | 39.75 | 39.23 | 39.45 | 734,900 | +0.42(+1.08%) |
Apr 05, 2005 | 39.10 | 39.42 | 38.93 | 39.03 | 869,500 | -0.11(-0.28%) |
Apr 04, 2005 | 38.65 | 39.23 | 38.43 | 39.14 | 1,349,300 | +0.41(+1.06%) |
Apr 01, 2005 | 39.33 | 39.65 | 38.46 | 38.73 | 1,537,500 | -0.35(-0.90%) |
Mar 31, 2005 | 39.18 | 39.58 | 39.00 | 39.08 | 1,241,600 | -0.10(-0.26%) |
Mar 30, 2005 | 38.66 | 39.18 | 38.65 | 39.18 | 1,717,500 | +0.52(+1.35%) |
Mar 29, 2005 | 38.67 | 39.04 | 38.53 | 38.66 | 1,677,500 | -0.09(-0.23%) |
Mar 28, 2005 | 39.12 | 39.30 | 38.74 | 38.75 | 1,617,300 | +0.10(+0.26%) |
Mar 24, 2005 | 38.70 | 39.80 | 38.65 | 38.65 | 2,181,000 | +0.06(+0.16%) |
Mar 23, 2005 | 37.75 | 38.82 | 37.68 | 38.59 | 2,173,500 | +0.83(+2.20%) |
Mar 22, 2005 | 38.21 | 38.69 | 37.75 | 37.76 | 1,082,500 | -0.45(-1.18%) |
Mar 21, 2005 | 38.75 | 38.75 | 37.93 | 38.21 | 1,491,800 | -0.55(-1.42%) |
Mar 18, 2005 | 39.24 | 39.29 | 38.71 | 38.76 | 1,901,200 | -0.44(-1.12%) |
Mar 17, 2005 | 38.98 | 39.43 | 38.75 | 39.20 | 954,400 | +0.21(+0.54%) |
Mar 16, 2005 | 39.30 | 39.31 | 38.92 | 38.99 | 918,900 | -0.44(-1.12%) |
Mar 15, 2005 | 40.03 | 40.03 | 39.43 | 39.43 | 777,500 | -0.40(-1.00%) |
Mar 14, 2005 | 39.55 | 39.94 | 39.44 | 39.83 | 626,200 | +0.38(+0.96%) |
Mar 11, 2005 | 39.99 | 40.16 | 39.34 | 39.45 | 821,000 | -0.61(-1.52%) |
Mar 10, 2005 | 39.82 | 40.10 | 39.75 | 40.06 | 941,200 | +0.33(+0.83%) |
Mar 09, 2005 | 40.55 | 40.55 | 39.73 | 39.73 | 1,518,500 | -0.97(-2.38%) |
Mar 08, 2005 | 40.42 | 40.82 | 40.02 | 40.70 | 1,560,300 | +0.28(+0.69%) |
Mar 07, 2005 | 40.19 | 40.53 | 40.13 | 40.42 | 1,160,500 | +0.40(+1.00%) |
Mar 04, 2005 | 39.64 | 40.18 | 39.56 | 40.02 | 882,400 | +0.63(+1.60%) |
Mar 03, 2005 | 39.52 | 39.64 | 39.17 | 39.39 | 933,600 | -0.08(-0.20%) |
Mar 02, 2005 | 39.50 | 39.67 | 39.21 | 39.47 | 757,100 | -0.05(-0.13%) |