Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 40.43 | 40.58 | 40.23 | 40.31 | 754,746 | -0.19(-0.47%) |
May 27, 2005 | 40.63 | 40.68 | 40.39 | 40.50 | 639,833 | -0.27(-0.65%) |
May 26, 2005 | 41.14 | 41.18 | 40.57 | 40.76 | 686,231 | -0.25(-0.61%) |
May 25, 2005 | 41.29 | 41.35 | 40.83 | 41.01 | 380,197 | -0.44(-1.06%) |
May 24, 2005 | 41.70 | 41.77 | 41.36 | 41.46 | 647,285 | -0.17(-0.40%) |
May 23, 2005 | 41.53 | 41.86 | 41.31 | 41.62 | 663,873 | +0.02(+0.04%) |
May 20, 2005 | 41.56 | 41.64 | 41.32 | 41.61 | 674,331 | +0.22(+0.52%) |
May 19, 2005 | 41.23 | 41.53 | 41.18 | 41.39 | 391,616 | +0.03(+0.06%) |
May 18, 2005 | 41.54 | 41.69 | 41.13 | 41.36 | 488,860 | -0.17(-0.42%) |
May 17, 2005 | 41.35 | 41.56 | 41.02 | 41.54 | 474,315 | +0.06(+0.14%) |
May 16, 2005 | 40.47 | 41.48 | 40.39 | 41.48 | 552,206 | +0.95(+2.34%) |
May 13, 2005 | 41.26 | 41.33 | 40.16 | 40.53 | 706,785 | -0.67(-1.64%) |
May 12, 2005 | 42.05 | 42.30 | 41.20 | 41.21 | 649,810 | -0.77(-1.82%) |
May 11, 2005 | 42.04 | 42.16 | 41.54 | 41.97 | 630,217 | -0.15(-0.36%) |
May 10, 2005 | 42.10 | 42.35 | 41.91 | 42.12 | 435,971 | -0.10(-0.24%) |
May 09, 2005 | 42.14 | 42.25 | 41.89 | 42.22 | 814,846 | +0.05(+0.12%) |
May 06, 2005 | 42.51 | 42.64 | 42.17 | 42.17 | 869,899 | -0.34(-0.80%) |
May 05, 2005 | 42.26 | 42.64 | 42.02 | 42.51 | 1,182,062 | +0.25(+0.59%) |
May 04, 2005 | 40.85 | 42.31 | 40.85 | 42.26 | 1,347,460 | +1.48(+3.63%) |
May 03, 2005 | 40.72 | 41.01 | 40.52 | 40.78 | 532,733 | -0.10(-0.24%) |
May 02, 2005 | 41.11 | 41.45 | 40.79 | 40.88 | 585,261 | -0.30(-0.73%) |
Apr 29, 2005 | 40.59 | 41.40 | 40.50 | 41.18 | 644,160 | +0.60(+1.48%) |
Apr 28, 2005 | 40.77 | 40.95 | 40.44 | 40.58 | 699,934 | -0.38(-0.93%) |
Apr 27, 2005 | 40.46 | 41.17 | 40.22 | 40.96 | 582,857 | +0.52(+1.28%) |
Apr 26, 2005 | 40.76 | 40.96 | 40.38 | 40.45 | 532,853 | -0.57(-1.38%) |
Apr 25, 2005 | 40.71 | 41.27 | 40.65 | 41.01 | 912,330 | +0.41(+1.00%) |
Apr 22, 2005 | 40.75 | 40.93 | 40.30 | 40.61 | 471,911 | -0.34(-0.83%) |
Apr 21, 2005 | 40.21 | 41.07 | 40.21 | 40.95 | 1,009,814 | +0.74(+1.84%) |
Apr 20, 2005 | 41.47 | 41.47 | 40.15 | 40.21 | 1,311,399 | -0.57(-1.41%) |
Apr 19, 2005 | 39.82 | 40.96 | 39.63 | 40.78 | 1,527,642 | +1.16(+2.92%) |
Apr 18, 2005 | 39.68 | 39.92 | 38.96 | 39.63 | 805,952 | -0.20(-0.50%) |
Apr 15, 2005 | 40.27 | 40.47 | 39.82 | 39.82 | 769,290 | -0.58(-1.44%) |
Apr 14, 2005 | 41.26 | 41.26 | 40.35 | 40.41 | 1,058,014 | -0.95(-2.29%) |
Apr 13, 2005 | 41.19 | 41.56 | 41.17 | 41.36 | 689,837 | -0.01(-0.02%) |
Apr 12, 2005 | 40.97 | 41.51 | 40.81 | 41.36 | 592,353 | +0.32(+0.77%) |
Apr 11, 2005 | 41.08 | 41.18 | 40.88 | 41.05 | 432,004 | -0.12(-0.28%) |
Apr 08, 2005 | 41.09 | 41.34 | 41.01 | 41.16 | 588,867 | -0.13(-0.32%) |
Apr 07, 2005 | 41.11 | 41.44 | 40.91 | 41.30 | 427,316 | +0.17(+0.42%) |
Apr 06, 2005 | 40.81 | 41.33 | 40.63 | 41.12 | 541,628 | +0.32(+0.77%) |
Apr 05, 2005 | 40.35 | 40.85 | 40.21 | 40.81 | 768,689 | +0.45(+1.11%) |
Apr 04, 2005 | 39.98 | 40.39 | 39.74 | 40.36 | 657,743 | +0.37(+0.94%) |
Apr 01, 2005 | 40.31 | 40.43 | 39.87 | 39.98 | 1,344,575 | -0.12(-0.29%) |
Mar 31, 2005 | 39.90 | 40.20 | 39.68 | 40.10 | 1,048,398 | +0.32(+0.82%) |
Mar 30, 2005 | 38.62 | 39.77 | 38.54 | 39.77 | 1,010,054 | +1.16(+2.99%) |
Mar 29, 2005 | 38.56 | 38.88 | 38.33 | 38.62 | 1,290,845 | +0.14(+0.37%) |
Mar 28, 2005 | 38.25 | 38.60 | 38.19 | 38.48 | 594,998 | +0.25(+0.65%) |
Mar 24, 2005 | 37.85 | 38.29 | 37.78 | 38.23 | 747,173 | +0.46(+1.21%) |
Mar 23, 2005 | 37.77 | 38.02 | 37.70 | 37.77 | 1,139,992 | -0.30(-0.79%) |
Mar 22, 2005 | 37.80 | 38.19 | 37.74 | 38.07 | 1,423,427 | +0.46(+1.22%) |
Mar 21, 2005 | 37.84 | 37.84 | 37.55 | 37.61 | 632,861 | -0.16(-0.42%) |
Mar 18, 2005 | 37.99 | 37.99 | 37.70 | 37.77 | 912,330 | -0.22(-0.57%) |
Mar 17, 2005 | 37.40 | 38.18 | 37.33 | 37.99 | 1,336,161 | +0.61(+1.62%) |
Mar 16, 2005 | 37.88 | 37.89 | 37.13 | 37.38 | 1,097,320 | -0.64(-1.68%) |
Mar 15, 2005 | 38.77 | 38.93 | 37.97 | 38.02 | 867,254 | -0.75(-1.93%) |
Mar 14, 2005 | 38.57 | 38.83 | 38.51 | 38.77 | 1,217,522 | +0.43(+1.13%) |
Mar 11, 2005 | 38.44 | 38.69 | 38.31 | 38.34 | 1,152,252 | -0.17(-0.45%) |
Mar 10, 2005 | 38.27 | 38.67 | 38.27 | 38.51 | 1,756,626 | +0.36(+0.94%) |
Mar 09, 2005 | 38.74 | 38.78 | 38.10 | 38.15 | 1,499,275 | -0.78(-2.01%) |
Mar 08, 2005 | 39.43 | 39.50 | 38.93 | 38.93 | 840,930 | -0.49(-1.24%) |
Mar 07, 2005 | 39.64 | 39.64 | 39.38 | 39.43 | 964,738 | -0.14(-0.36%) |
Mar 04, 2005 | 39.75 | 39.75 | 39.54 | 39.57 | 818,693 | -0.09(-0.23%) |
Mar 03, 2005 | 39.93 | 39.93 | 39.63 | 39.66 | 1,003,683 | -0.19(-0.48%) |
Mar 02, 2005 | 39.77 | 40.00 | 39.64 | 39.85 | 696,328 | +0.02(+0.06%) |