Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 39.93 | 39.99 | 39.59 | 39.74 | 1,555,000 | +0.02(+0.05%) |
May 27, 2005 | 39.83 | 39.89 | 39.52 | 39.72 | 913,700 | -0.04(-0.10%) |
May 26, 2005 | 39.84 | 40.08 | 39.65 | 39.76 | 1,408,800 | +0.12(+0.30%) |
May 25, 2005 | 39.75 | 39.99 | 39.30 | 39.64 | 1,526,500 | -0.26(-0.65%) |
May 24, 2005 | 40.38 | 40.39 | 39.81 | 39.90 | 2,596,300 | -0.66(-1.63%) |
May 23, 2005 | 40.99 | 41.00 | 40.52 | 40.56 | 1,323,800 | -0.50(-1.22%) |
May 20, 2005 | 40.73 | 41.11 | 40.53 | 41.06 | 2,206,300 | +0.52(+1.28%) |
May 19, 2005 | 40.24 | 40.64 | 40.12 | 40.54 | 1,800,900 | +0.30(+0.75%) |
May 18, 2005 | 40.50 | 40.50 | 40.02 | 40.24 | 2,835,300 | -0.26(-0.64%) |
May 17, 2005 | 39.13 | 40.62 | 39.11 | 40.50 | 3,719,900 | +1.25(+3.18%) |
May 16, 2005 | 38.85 | 39.27 | 38.65 | 39.25 | 1,747,500 | +0.60(+1.55%) |
May 13, 2005 | 38.56 | 38.94 | 38.38 | 38.65 | 2,302,000 | -0.30(-0.77%) |
May 12, 2005 | 38.95 | 39.05 | 38.83 | 38.95 | 2,740,400 | +0.13(+0.33%) |
May 11, 2005 | 38.88 | 39.14 | 38.30 | 38.82 | 1,923,400 | +0.10(+0.26%) |
May 10, 2005 | 38.93 | 39.00 | 38.52 | 38.72 | 2,035,800 | -0.56(-1.43%) |
May 09, 2005 | 38.81 | 39.42 | 38.73 | 39.28 | 1,894,500 | +0.59(+1.52%) |
May 06, 2005 | 39.20 | 39.41 | 38.64 | 38.69 | 2,783,000 | -0.55(-1.40%) |
May 05, 2005 | 39.39 | 39.50 | 39.00 | 39.24 | 1,980,200 | -0.15(-0.38%) |
May 04, 2005 | 39.10 | 39.62 | 39.01 | 39.39 | 3,103,800 | +0.41(+1.05%) |
May 03, 2005 | 39.05 | 39.18 | 38.81 | 38.98 | 3,829,400 | +0.18(+0.46%) |
May 02, 2005 | 39.99 | 40.00 | 38.02 | 38.80 | 6,719,000 | -1.28(-3.19%) |
Apr 29, 2005 | 39.73 | 40.16 | 39.15 | 40.08 | 2,474,900 | +0.72(+1.83%) |
Apr 28, 2005 | 39.82 | 40.30 | 39.35 | 39.36 | 2,331,500 | -0.89(-2.21%) |
Apr 27, 2005 | 40.15 | 40.70 | 39.39 | 40.25 | 2,137,900 | -0.15(-0.37%) |
Apr 26, 2005 | 40.35 | 40.67 | 40.26 | 40.40 | 1,366,800 | -0.14(-0.35%) |
Apr 25, 2005 | 40.28 | 40.77 | 40.00 | 40.54 | 2,064,900 | +0.26(+0.65%) |
Apr 22, 2005 | 41.18 | 41.55 | 39.92 | 40.28 | 1,375,200 | -0.32(-0.79%) |
Apr 21, 2005 | 40.30 | 40.67 | 40.00 | 40.60 | 2,525,000 | +0.62(+1.55%) |
Apr 20, 2005 | 40.90 | 40.99 | 39.94 | 39.98 | 2,422,600 | -1.01(-2.46%) |
Apr 19, 2005 | 41.16 | 41.20 | 40.85 | 40.99 | 2,270,200 | -0.21(-0.51%) |
Apr 18, 2005 | 40.76 | 41.33 | 40.39 | 41.20 | 2,462,200 | +0.30(+0.73%) |
Apr 15, 2005 | 41.22 | 41.57 | 40.67 | 40.90 | 2,216,500 | -0.55(-1.33%) |
Apr 14, 2005 | 41.95 | 42.17 | 41.38 | 41.45 | 2,521,900 | -0.66(-1.57%) |
Apr 13, 2005 | 42.84 | 43.11 | 41.79 | 42.11 | 2,423,300 | -0.64(-1.50%) |
Apr 12, 2005 | 43.49 | 43.49 | 42.50 | 42.75 | 3,758,100 | -0.74(-1.70%) |
Apr 11, 2005 | 44.47 | 44.89 | 43.37 | 43.49 | 2,474,400 | -1.11(-2.49%) |
Apr 08, 2005 | 44.80 | 45.02 | 44.00 | 44.60 | 4,685,500 | +1.25(+2.88%) |
Apr 07, 2005 | 42.65 | 43.56 | 42.48 | 43.35 | 1,286,300 | +0.63(+1.47%) |
Apr 06, 2005 | 43.00 | 43.05 | 42.50 | 42.72 | 956,800 | -0.20(-0.47%) |
Apr 05, 2005 | 42.73 | 43.13 | 42.46 | 42.92 | 1,434,700 | +0.27(+0.63%) |
Apr 04, 2005 | 42.55 | 42.79 | 42.12 | 42.65 | 1,395,400 | +0.23(+0.54%) |
Apr 01, 2005 | 42.95 | 43.44 | 42.20 | 42.42 | 1,461,900 | -0.52(-1.21%) |
Mar 31, 2005 | 42.98 | 43.38 | 42.86 | 42.94 | 1,258,000 | -0.04(-0.09%) |
Mar 30, 2005 | 42.48 | 43.25 | 42.45 | 42.98 | 2,329,000 | +0.48(+1.13%) |
Mar 29, 2005 | 41.71 | 42.74 | 41.67 | 42.50 | 2,479,100 | +0.81(+1.94%) |
Mar 28, 2005 | 41.88 | 42.30 | 41.69 | 41.69 | 1,884,400 | -0.18(-0.43%) |
Mar 24, 2005 | 41.88 | 42.20 | 41.75 | 41.87 | 1,641,400 | -0.02(-0.05%) |
Mar 23, 2005 | 40.71 | 42.09 | 40.71 | 41.89 | 2,734,200 | +1.19(+2.92%) |
Mar 22, 2005 | 40.25 | 40.95 | 40.24 | 40.70 | 2,704,100 | +0.36(+0.89%) |
Mar 21, 2005 | 40.20 | 40.49 | 39.90 | 40.34 | 2,237,500 | -0.07(-0.17%) |
Mar 18, 2005 | 40.60 | 40.78 | 39.92 | 40.41 | 4,868,000 | -0.53(-1.29%) |
Mar 17, 2005 | 41.54 | 41.81 | 40.94 | 40.94 | 3,122,300 | -0.75(-1.80%) |
Mar 16, 2005 | 41.80 | 41.97 | 41.50 | 41.69 | 1,376,100 | -0.16(-0.38%) |
Mar 15, 2005 | 42.40 | 42.40 | 41.85 | 41.85 | 2,488,900 | -0.35(-0.83%) |
Mar 14, 2005 | 42.01 | 42.31 | 41.80 | 42.20 | 1,480,600 | +0.13(+0.31%) |
Mar 11, 2005 | 42.13 | 42.20 | 41.97 | 42.07 | 1,236,900 | +0.15(+0.36%) |
Mar 10, 2005 | 41.81 | 42.22 | 41.67 | 41.92 | 1,265,000 | +0.30(+0.72%) |
Mar 09, 2005 | 42.15 | 42.25 | 41.26 | 41.62 | 3,167,200 | -0.58(-1.37%) |
Mar 08, 2005 | 42.32 | 42.55 | 42.14 | 42.20 | 2,409,500 | -0.05(-0.12%) |
Mar 07, 2005 | 42.50 | 42.61 | 42.16 | 42.25 | 1,118,400 | -0.15(-0.35%) |
Mar 04, 2005 | 42.80 | 42.95 | 42.26 | 42.40 | 1,941,800 | -0.39(-0.91%) |
Mar 03, 2005 | 43.13 | 43.66 | 42.50 | 42.79 | 1,494,200 | -0.33(-0.77%) |
Mar 02, 2005 | 43.26 | 43.27 | 42.82 | 43.12 | 1,047,600 | -0.13(-0.30%) |