Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 40.21 | 40.29 | 40.07 | 40.27 | 247,481 | +0.07(+0.17%) |
May 27, 2005 | 40.01 | 40.48 | 39.84 | 40.20 | 369,116 | +0.40(+1.01%) |
May 26, 2005 | 39.72 | 39.94 | 39.50 | 39.80 | 287,831 | +0.03(+0.09%) |
May 25, 2005 | 39.63 | 39.83 | 39.51 | 39.77 | 392,039 | -0.06(-0.15%) |
May 24, 2005 | 39.37 | 39.97 | 39.29 | 39.83 | 438,120 | +0.45(+1.15%) |
May 23, 2005 | 39.39 | 39.57 | 39.23 | 39.37 | 238,709 | -0.15(-0.37%) |
May 20, 2005 | 39.80 | 39.84 | 39.25 | 39.52 | 383,852 | -0.52(-1.30%) |
May 19, 2005 | 40.14 | 40.17 | 39.72 | 40.04 | 392,507 | +0.11(+0.28%) |
May 18, 2005 | 39.33 | 40.16 | 39.32 | 39.93 | 703,262 | +0.69(+1.77%) |
May 17, 2005 | 38.92 | 39.33 | 38.63 | 39.24 | 392,624 | +0.40(+1.03%) |
May 16, 2005 | 37.83 | 38.89 | 37.79 | 38.83 | 250,171 | +0.84(+2.21%) |
May 13, 2005 | 38.54 | 38.61 | 37.62 | 38.00 | 288,415 | -0.54(-1.40%) |
May 12, 2005 | 39.23 | 39.24 | 38.48 | 38.54 | 540,575 | -0.67(-1.70%) |
May 11, 2005 | 38.86 | 39.33 | 38.66 | 39.20 | 925,831 | +0.68(+1.78%) |
May 10, 2005 | 38.31 | 38.60 | 38.18 | 38.52 | 764,898 | +0.21(+0.54%) |
May 09, 2005 | 38.13 | 38.41 | 37.94 | 38.31 | 433,442 | +0.32(+0.83%) |
May 06, 2005 | 37.88 | 38.48 | 37.69 | 38.00 | 819,049 | +0.38(+1.00%) |
May 05, 2005 | 37.80 | 37.99 | 37.24 | 37.62 | 641,392 | -0.02(-0.05%) |
May 04, 2005 | 38.05 | 38.06 | 36.35 | 37.64 | 2,073,296 | -1.18(-3.04%) |
May 03, 2005 | 38.89 | 39.03 | 38.60 | 38.82 | 351,806 | -0.02(-0.04%) |
May 02, 2005 | 38.26 | 39.46 | 38.24 | 38.83 | 591,100 | +0.56(+1.45%) |
Apr 29, 2005 | 37.60 | 38.28 | 37.37 | 38.28 | 552,154 | +0.74(+1.96%) |
Apr 28, 2005 | 37.42 | 37.65 | 37.42 | 37.54 | 412,273 | +0.17(+0.46%) |
Apr 27, 2005 | 37.49 | 37.76 | 37.24 | 37.37 | 870,160 | -0.33(-0.88%) |
Apr 26, 2005 | 37.83 | 38.01 | 37.60 | 37.71 | 473,792 | -0.19(-0.50%) |
Apr 25, 2005 | 38.01 | 38.01 | 37.65 | 37.89 | 1,052,028 | -0.11(-0.29%) |
Apr 22, 2005 | 37.21 | 38.01 | 37.20 | 38.01 | 508,762 | +0.84(+2.25%) |
Apr 21, 2005 | 37.15 | 37.32 | 36.94 | 37.17 | 547,592 | +0.13(+0.35%) |
Apr 20, 2005 | 37.60 | 37.70 | 36.89 | 37.04 | 392,858 | -0.50(-1.34%) |
Apr 19, 2005 | 37.68 | 37.68 | 37.32 | 37.54 | 455,313 | +0.15(+0.39%) |
Apr 18, 2005 | 37.83 | 37.83 | 37.26 | 37.40 | 1,145,476 | -0.65(-1.71%) |
Apr 15, 2005 | 38.52 | 38.60 | 37.97 | 38.05 | 667,473 | -0.57(-1.48%) |
Apr 14, 2005 | 39.23 | 39.30 | 38.39 | 38.62 | 938,112 | -0.67(-1.70%) |
Apr 13, 2005 | 39.59 | 39.67 | 39.18 | 39.29 | 373,443 | -0.38(-0.97%) |
Apr 12, 2005 | 39.33 | 39.91 | 39.26 | 39.67 | 614,258 | +0.34(+0.87%) |
Apr 11, 2005 | 39.76 | 39.88 | 39.20 | 39.33 | 579,989 | -0.63(-1.58%) |
Apr 08, 2005 | 39.89 | 40.18 | 39.84 | 39.96 | 467,828 | +0.03(+0.09%) |
Apr 07, 2005 | 39.95 | 40.17 | 39.63 | 39.93 | 625,252 | +0.09(+0.21%) |
Apr 06, 2005 | 39.97 | 39.98 | 39.50 | 39.84 | 655,076 | -0.32(-0.79%) |
Apr 05, 2005 | 39.90 | 40.45 | 39.81 | 40.16 | 425,372 | +0.14(+0.34%) |
Apr 04, 2005 | 40.10 | 40.61 | 39.72 | 40.02 | 732,384 | -0.23(-0.57%) |
Apr 01, 2005 | 39.42 | 41.90 | 39.42 | 40.25 | 1,368,513 | +0.32(+0.81%) |
Mar 31, 2005 | 39.98 | 40.23 | 39.83 | 39.93 | 652,853 | +0.04(+0.11%) |
Mar 30, 2005 | 39.78 | 40.12 | 39.76 | 39.89 | 830,277 | +0.09(+0.24%) |
Mar 29, 2005 | 40.18 | 40.34 | 39.77 | 39.79 | 670,397 | -0.38(-0.96%) |
Mar 28, 2005 | 39.76 | 40.26 | 39.62 | 40.18 | 593,790 | +0.68(+1.71%) |
Mar 24, 2005 | 39.67 | 39.97 | 39.48 | 39.50 | 753,320 | -0.34(-0.86%) |
Mar 23, 2005 | 40.87 | 40.87 | 39.78 | 39.84 | 634,140 | -1.03(-2.51%) |
Mar 22, 2005 | 41.08 | 41.12 | 40.77 | 40.87 | 647,006 | -0.39(-0.95%) |
Mar 21, 2005 | 41.26 | 41.47 | 41.04 | 41.26 | 210,288 | +0.00(+0.00%) |
Mar 18, 2005 | 41.85 | 41.90 | 41.10 | 41.26 | 457,769 | -0.97(-2.31%) |
Mar 17, 2005 | 41.95 | 42.26 | 41.64 | 42.24 | 379,174 | +0.29(+0.69%) |
Mar 16, 2005 | 42.41 | 42.42 | 41.60 | 41.95 | 407,361 | -0.46(-1.09%) |
Mar 15, 2005 | 41.98 | 42.75 | 41.98 | 42.41 | 776,945 | +0.34(+0.81%) |
Mar 14, 2005 | 41.55 | 42.54 | 41.51 | 42.07 | 515,897 | +0.66(+1.59%) |
Mar 11, 2005 | 41.74 | 41.94 | 41.41 | 41.41 | 356,134 | -0.29(-0.70%) |
Mar 10, 2005 | 42.01 | 42.12 | 41.66 | 41.70 | 207,013 | -0.14(-0.33%) |
Mar 09, 2005 | 41.56 | 42.21 | 41.52 | 41.84 | 829,576 | +0.52(+1.26%) |
Mar 08, 2005 | 40.57 | 41.52 | 40.57 | 41.31 | 751,799 | +0.53(+1.30%) |
Mar 07, 2005 | 40.72 | 40.94 | 40.57 | 40.78 | 202,452 | -0.05(-0.13%) |
Mar 04, 2005 | 40.31 | 40.96 | 40.23 | 40.84 | 565,370 | +0.65(+1.62%) |
Mar 03, 2005 | 40.78 | 40.90 | 40.14 | 40.19 | 507,125 | -0.51(-1.26%) |
Mar 02, 2005 | 41.00 | 41.02 | 40.42 | 40.70 | 272,509 | -0.33(-0.81%) |