Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 41.45 | 41.65 | 41.20 | 41.45 | 463,200 | +0.03(+0.08%) |
May 27, 2005 | 41.27 | 41.53 | 41.12 | 41.42 | 405,400 | +0.34(+0.82%) |
May 26, 2005 | 41.23 | 41.30 | 40.91 | 41.09 | 544,300 | +0.12(+0.31%) |
May 25, 2005 | 41.42 | 41.42 | 40.92 | 40.96 | 647,900 | -0.38(-0.93%) |
May 24, 2005 | 41.60 | 41.70 | 41.20 | 41.34 | 356,000 | -0.09(-0.22%) |
May 23, 2005 | 41.17 | 41.62 | 41.17 | 41.44 | 589,200 | +0.10(+0.24%) |
May 20, 2005 | 41.48 | 41.48 | 40.99 | 41.34 | 517,600 | -0.02(-0.04%) |
May 19, 2005 | 41.25 | 41.47 | 41.05 | 41.35 | 514,000 | +0.05(+0.11%) |
May 18, 2005 | 40.73 | 41.42 | 40.68 | 41.30 | 1,035,500 | +0.53(+1.31%) |
May 17, 2005 | 40.60 | 40.77 | 40.21 | 40.77 | 666,300 | +0.12(+0.30%) |
May 16, 2005 | 39.65 | 40.75 | 39.43 | 40.65 | 1,483,300 | +1.42(+3.63%) |
May 13, 2005 | 39.88 | 39.90 | 38.94 | 39.23 | 1,081,000 | -0.27(-0.70%) |
May 12, 2005 | 39.62 | 40.01 | 39.30 | 39.50 | 962,200 | -0.05(-0.14%) |
May 11, 2005 | 39.34 | 39.62 | 39.23 | 39.55 | 955,400 | +0.15(+0.37%) |
May 10, 2005 | 39.50 | 39.69 | 39.28 | 39.41 | 553,900 | -0.15(-0.38%) |
May 09, 2005 | 40.00 | 40.00 | 39.42 | 39.56 | 520,600 | -0.48(-1.21%) |
May 06, 2005 | 40.31 | 40.62 | 39.93 | 40.05 | 669,300 | -0.21(-0.53%) |
May 05, 2005 | 40.09 | 40.59 | 40.02 | 40.26 | 639,900 | +0.14(+0.35%) |
May 04, 2005 | 40.08 | 40.31 | 39.82 | 40.12 | 557,100 | +0.33(+0.83%) |
May 03, 2005 | 39.45 | 40.15 | 39.35 | 39.79 | 771,500 | +0.34(+0.86%) |
May 02, 2005 | 38.96 | 39.50 | 38.85 | 39.45 | 547,100 | +0.47(+1.19%) |
Apr 29, 2005 | 38.84 | 38.98 | 38.35 | 38.98 | 609,500 | +0.21(+0.55%) |
Apr 28, 2005 | 39.34 | 39.42 | 38.76 | 38.77 | 694,700 | -0.51(-1.30%) |
Apr 27, 2005 | 39.17 | 39.65 | 38.55 | 39.28 | 1,107,700 | +0.72(+1.85%) |
Apr 26, 2005 | 39.38 | 39.38 | 38.24 | 38.56 | 1,126,700 | -0.81(-2.06%) |
Apr 25, 2005 | 39.00 | 39.75 | 39.00 | 39.38 | 585,200 | +0.56(+1.46%) |
Apr 22, 2005 | 38.98 | 39.42 | 38.61 | 38.81 | 787,000 | +0.00(+0.00%) |
Apr 21, 2005 | 38.73 | 39.05 | 38.52 | 38.81 | 846,500 | +0.23(+0.61%) |
Apr 20, 2005 | 39.07 | 40.00 | 38.53 | 38.58 | 1,105,700 | -0.40(-1.03%) |
Apr 19, 2005 | 38.88 | 39.25 | 38.59 | 38.98 | 530,400 | +0.08(+0.21%) |
Apr 18, 2005 | 38.91 | 39.10 | 38.45 | 38.90 | 703,200 | +0.08(+0.21%) |
Apr 15, 2005 | 39.33 | 39.49 | 38.78 | 38.81 | 1,058,500 | -0.68(-1.72%) |
Apr 14, 2005 | 39.95 | 40.08 | 39.44 | 39.49 | 545,800 | -0.50(-1.24%) |
Apr 13, 2005 | 39.88 | 40.25 | 39.85 | 39.99 | 425,200 | +0.17(+0.43%) |
Apr 12, 2005 | 40.17 | 40.35 | 39.50 | 39.82 | 555,500 | -0.35(-0.88%) |
Apr 11, 2005 | 40.02 | 40.44 | 39.96 | 40.17 | 597,200 | +0.11(+0.29%) |
Apr 08, 2005 | 40.42 | 40.55 | 40.02 | 40.06 | 434,000 | -0.19(-0.47%) |
Apr 07, 2005 | 40.15 | 40.33 | 40.02 | 40.25 | 667,300 | +0.20(+0.50%) |
Apr 06, 2005 | 39.77 | 40.50 | 39.67 | 40.05 | 758,300 | +0.38(+0.95%) |
Apr 05, 2005 | 39.77 | 40.00 | 39.59 | 39.67 | 701,500 | +0.07(+0.18%) |
Apr 04, 2005 | 39.99 | 40.41 | 39.54 | 39.60 | 818,300 | -0.39(-0.96%) |
Apr 01, 2005 | 40.42 | 40.61 | 39.94 | 39.99 | 744,600 | -0.30(-0.76%) |
Mar 31, 2005 | 39.98 | 40.56 | 39.88 | 40.30 | 785,100 | +0.39(+0.98%) |
Mar 30, 2005 | 39.44 | 39.97 | 39.38 | 39.91 | 726,500 | +0.62(+1.57%) |
Mar 29, 2005 | 39.50 | 39.52 | 39.10 | 39.29 | 684,500 | -0.14(-0.36%) |
Mar 28, 2005 | 39.26 | 39.62 | 39.20 | 39.43 | 592,900 | +0.17(+0.43%) |
Mar 24, 2005 | 39.12 | 39.40 | 39.01 | 39.26 | 614,800 | +0.32(+0.83%) |
Mar 23, 2005 | 38.78 | 39.34 | 38.70 | 38.94 | 1,014,400 | -0.04(-0.10%) |
Mar 22, 2005 | 39.28 | 39.75 | 38.98 | 38.98 | 1,031,000 | -0.03(-0.09%) |
Mar 21, 2005 | 39.75 | 39.88 | 38.81 | 39.01 | 1,045,700 | -0.77(-1.92%) |
Mar 18, 2005 | 40.55 | 40.67 | 39.64 | 39.77 | 3,336,000 | -0.77(-1.91%) |
Mar 17, 2005 | 40.45 | 40.90 | 40.23 | 40.55 | 709,200 | +0.16(+0.41%) |
Mar 16, 2005 | 40.76 | 40.98 | 40.23 | 40.38 | 601,000 | -0.38(-0.92%) |
Mar 15, 2005 | 41.14 | 41.23 | 40.76 | 40.76 | 547,900 | -0.33(-0.79%) |
Mar 14, 2005 | 41.02 | 41.50 | 40.83 | 41.09 | 718,300 | +0.07(+0.17%) |
Mar 11, 2005 | 41.03 | 41.45 | 40.80 | 41.02 | 686,700 | -0.10(-0.24%) |
Mar 10, 2005 | 41.45 | 41.86 | 41.12 | 41.12 | 584,500 | -0.24(-0.58%) |
Mar 09, 2005 | 41.98 | 42.16 | 41.23 | 41.35 | 622,800 | -0.37(-0.89%) |
Mar 08, 2005 | 42.02 | 42.10 | 41.59 | 41.73 | 543,300 | -0.70(-1.66%) |
Mar 07, 2005 | 42.35 | 42.62 | 42.08 | 42.43 | 1,305,100 | +0.03(+0.08%) |
Mar 04, 2005 | 42.12 | 42.62 | 41.86 | 42.40 | 819,100 | +0.55(+1.31%) |
Mar 03, 2005 | 41.73 | 41.91 | 41.27 | 41.84 | 713,300 | +0.39(+0.94%) |
Mar 02, 2005 | 41.36 | 41.62 | 41.00 | 41.45 | 467,900 | +0.05(+0.13%) |