Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 37.50 | 37.55 | 37.17 | 37.27 | 346,600 | -0.43(-1.14%) |
May 27, 2005 | 37.63 | 37.73 | 37.49 | 37.70 | 442,400 | +0.08(+0.21%) |
May 26, 2005 | 37.55 | 37.69 | 37.36 | 37.62 | 305,000 | +0.17(+0.45%) |
May 25, 2005 | 37.70 | 37.70 | 37.34 | 37.45 | 760,400 | -0.60(-1.58%) |
May 24, 2005 | 38.00 | 38.12 | 37.95 | 38.05 | 494,700 | -0.15(-0.39%) |
May 23, 2005 | 38.05 | 38.38 | 38.02 | 38.20 | 753,800 | +0.85(+2.28%) |
May 20, 2005 | 37.40 | 37.43 | 37.24 | 37.35 | 478,600 | -0.43(-1.14%) |
May 19, 2005 | 37.62 | 37.85 | 37.62 | 37.78 | 947,000 | +0.86(+2.33%) |
May 18, 2005 | 36.50 | 36.98 | 36.30 | 36.92 | 1,141,300 | +0.05(+0.14%) |
May 17, 2005 | 36.80 | 37.02 | 36.75 | 36.87 | 696,800 | -0.34(-0.91%) |
May 16, 2005 | 36.96 | 37.25 | 36.91 | 37.21 | 432,800 | +0.11(+0.30%) |
May 13, 2005 | 37.09 | 37.49 | 37.09 | 37.10 | 772,900 | +0.14(+0.38%) |
May 12, 2005 | 37.23 | 37.30 | 36.77 | 36.96 | 522,300 | -0.53(-1.41%) |
May 11, 2005 | 37.39 | 37.65 | 37.29 | 37.49 | 837,900 | +0.11(+0.29%) |
May 10, 2005 | 37.75 | 37.75 | 37.33 | 37.38 | 871,100 | -0.92(-2.40%) |
May 09, 2005 | 38.10 | 38.30 | 38.02 | 38.30 | 352,900 | +0.05(+0.13%) |
May 06, 2005 | 38.35 | 38.45 | 38.25 | 38.25 | 447,400 | +0.44(+1.16%) |
May 05, 2005 | 37.81 | 38.10 | 37.66 | 37.81 | 454,600 | +0.13(+0.35%) |
May 04, 2005 | 37.05 | 37.72 | 37.00 | 37.68 | 794,300 | +0.70(+1.89%) |
May 03, 2005 | 37.00 | 37.24 | 36.90 | 36.98 | 563,400 | -0.18(-0.48%) |
May 02, 2005 | 37.25 | 37.37 | 37.06 | 37.16 | 425,200 | +0.45(+1.23%) |
Apr 29, 2005 | 36.60 | 36.83 | 36.09 | 36.71 | 1,025,500 | +0.61(+1.69%) |
Apr 28, 2005 | 36.62 | 36.75 | 35.91 | 36.10 | 787,100 | -0.74(-2.01%) |
Apr 27, 2005 | 36.88 | 37.15 | 36.37 | 36.84 | 1,286,200 | +0.35(+0.96%) |
Apr 26, 2005 | 36.79 | 36.79 | 36.39 | 36.49 | 799,100 | -1.09(-2.90%) |
Apr 25, 2005 | 37.50 | 37.68 | 37.37 | 37.58 | 1,024,300 | +0.74(+2.01%) |
Apr 22, 2005 | 36.95 | 37.08 | 36.69 | 36.84 | 711,400 | -0.77(-2.05%) |
Apr 21, 2005 | 37.25 | 37.70 | 37.00 | 37.61 | 803,200 | +1.25(+3.44%) |
Apr 20, 2005 | 36.64 | 36.65 | 36.16 | 36.36 | 878,000 | -0.71(-1.92%) |
Apr 19, 2005 | 37.33 | 37.33 | 36.23 | 37.07 | 1,192,000 | +0.84(+2.32%) |
Apr 18, 2005 | 35.83 | 36.33 | 35.77 | 36.23 | 1,577,700 | -0.55(-1.50%) |
Apr 15, 2005 | 37.34 | 37.42 | 36.66 | 36.78 | 1,960,000 | -1.46(-3.82%) |
Apr 14, 2005 | 38.53 | 38.79 | 38.11 | 38.24 | 1,166,700 | -0.87(-2.22%) |
Apr 13, 2005 | 39.05 | 39.38 | 38.90 | 39.11 | 1,601,800 | -0.88(-2.20%) |
Apr 12, 2005 | 39.48 | 40.05 | 39.24 | 39.99 | 1,067,100 | -0.06(-0.15%) |
Apr 11, 2005 | 40.34 | 40.35 | 39.98 | 40.05 | 283,000 | -0.29(-0.72%) |
Apr 08, 2005 | 40.42 | 40.60 | 40.26 | 40.34 | 469,500 | -0.20(-0.49%) |
Apr 07, 2005 | 40.39 | 40.79 | 40.28 | 40.54 | 685,800 | +0.54(+1.35%) |
Apr 06, 2005 | 40.00 | 40.30 | 39.97 | 40.00 | 594,500 | +0.26(+0.65%) |
Apr 05, 2005 | 39.36 | 39.89 | 39.36 | 39.74 | 580,900 | +0.48(+1.22%) |
Apr 04, 2005 | 39.10 | 39.31 | 38.85 | 39.26 | 657,500 | -0.07(-0.18%) |
Apr 01, 2005 | 39.95 | 40.05 | 39.30 | 39.33 | 1,034,500 | -0.69(-1.72%) |
Mar 31, 2005 | 40.00 | 40.20 | 39.94 | 40.02 | 1,544,700 | +0.15(+0.38%) |
Mar 30, 2005 | 39.45 | 39.94 | 39.45 | 39.87 | 1,019,300 | +0.55(+1.40%) |
Mar 29, 2005 | 40.40 | 40.40 | 39.32 | 39.32 | 2,139,100 | -1.84(-4.47%) |
Mar 28, 2005 | 41.26 | 41.38 | 41.00 | 41.16 | 1,703,900 | -0.12(-0.29%) |
Mar 24, 2005 | 40.91 | 41.40 | 40.70 | 41.28 | 2,754,400 | +0.14(+0.34%) |
Mar 23, 2005 | 41.45 | 41.50 | 41.12 | 41.14 | 1,040,900 | -0.33(-0.80%) |
Mar 22, 2005 | 41.20 | 41.81 | 41.20 | 41.47 | 1,953,500 | +0.64(+1.57%) |
Mar 21, 2005 | 41.10 | 41.11 | 40.80 | 40.83 | 1,268,400 | -0.36(-0.87%) |
Mar 18, 2005 | 41.08 | 41.23 | 40.60 | 41.19 | 1,619,500 | +0.08(+0.19%) |
Mar 17, 2005 | 40.79 | 41.24 | 40.53 | 41.11 | 1,658,200 | +0.50(+1.23%) |
Mar 16, 2005 | 40.91 | 40.97 | 40.47 | 40.61 | 968,500 | +0.29(+0.72%) |
Mar 15, 2005 | 40.42 | 40.48 | 40.14 | 40.32 | 1,103,000 | -0.32(-0.79%) |
Mar 14, 2005 | 40.57 | 40.67 | 40.33 | 40.64 | 1,418,000 | -0.03(-0.07%) |
Mar 11, 2005 | 40.64 | 40.90 | 40.58 | 40.67 | 831,700 | +0.02(+0.05%) |
Mar 10, 2005 | 40.60 | 40.74 | 40.49 | 40.65 | 1,813,700 | +0.00(+0.00%) |
Mar 09, 2005 | 40.75 | 40.99 | 40.62 | 40.65 | 2,206,800 | -0.37(-0.90%) |
Mar 08, 2005 | 40.25 | 41.26 | 40.25 | 41.02 | 7,800,000 | +1.71(+4.35%) |
Mar 07, 2005 | 39.05 | 39.38 | 38.92 | 39.31 | 3,401,400 | +0.77(+2.00%) |
Mar 04, 2005 | 38.35 | 38.65 | 38.33 | 38.54 | 665,600 | +0.31(+0.81%) |
Mar 03, 2005 | 38.23 | 38.75 | 38.05 | 38.23 | 1,130,900 | +0.10(+0.26%) |
Mar 02, 2005 | 38.04 | 38.31 | 37.85 | 38.13 | 768,200 | -0.16(-0.42%) |