Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 40.73 | 40.88 | 40.53 | 40.60 | 749,277 | -0.19(-0.47%) |
May 27, 2005 | 40.93 | 40.98 | 40.69 | 40.79 | 635,196 | -0.27(-0.65%) |
May 26, 2005 | 41.44 | 41.48 | 40.87 | 41.06 | 681,258 | -0.25(-0.61%) |
May 25, 2005 | 41.59 | 41.65 | 41.13 | 41.31 | 377,442 | -0.44(-1.06%) |
May 24, 2005 | 42.01 | 42.08 | 41.66 | 41.76 | 642,595 | -0.17(-0.40%) |
May 23, 2005 | 41.83 | 42.17 | 41.61 | 41.93 | 659,063 | +0.02(+0.04%) |
May 20, 2005 | 41.86 | 41.94 | 41.62 | 41.91 | 669,444 | +0.22(+0.52%) |
May 19, 2005 | 41.53 | 41.83 | 41.48 | 41.69 | 388,779 | +0.03(+0.06%) |
May 18, 2005 | 41.84 | 41.99 | 41.43 | 41.67 | 485,317 | -0.18(-0.42%) |
May 17, 2005 | 41.65 | 41.87 | 41.32 | 41.84 | 470,878 | +0.06(+0.14%) |
May 16, 2005 | 40.76 | 41.78 | 40.69 | 41.78 | 548,204 | +0.96(+2.34%) |
May 13, 2005 | 41.57 | 41.63 | 40.45 | 40.83 | 701,664 | -0.68(-1.64%) |
May 12, 2005 | 42.36 | 42.61 | 41.50 | 41.51 | 645,101 | -0.77(-1.82%) |
May 11, 2005 | 42.34 | 42.47 | 41.84 | 42.28 | 625,650 | -0.15(-0.36%) |
May 10, 2005 | 42.40 | 42.66 | 42.22 | 42.43 | 432,812 | -0.10(-0.24%) |
May 09, 2005 | 42.45 | 42.56 | 42.19 | 42.53 | 808,942 | +0.05(+0.12%) |
May 06, 2005 | 42.82 | 42.95 | 42.48 | 42.48 | 863,595 | -0.34(-0.80%) |
May 05, 2005 | 42.57 | 42.95 | 42.33 | 42.82 | 1,173,497 | +0.25(+0.59%) |
May 04, 2005 | 41.15 | 42.62 | 41.15 | 42.57 | 1,337,696 | +1.49(+3.63%) |
May 03, 2005 | 41.02 | 41.31 | 40.82 | 41.08 | 528,873 | -0.10(-0.24%) |
May 02, 2005 | 41.41 | 41.75 | 41.09 | 41.18 | 581,020 | -0.30(-0.73%) |
Apr 29, 2005 | 40.89 | 41.70 | 40.79 | 41.48 | 639,492 | +0.60(+1.48%) |
Apr 28, 2005 | 41.07 | 41.25 | 40.74 | 40.88 | 694,862 | -0.39(-0.93%) |
Apr 27, 2005 | 40.75 | 41.47 | 40.52 | 41.26 | 578,634 | +0.52(+1.28%) |
Apr 26, 2005 | 41.06 | 41.26 | 40.68 | 40.74 | 528,992 | -0.57(-1.38%) |
Apr 25, 2005 | 41.00 | 41.57 | 40.95 | 41.31 | 905,719 | +0.41(+1.00%) |
Apr 22, 2005 | 41.05 | 41.23 | 40.59 | 40.90 | 468,492 | -0.34(-0.83%) |
Apr 21, 2005 | 40.50 | 41.37 | 40.50 | 41.25 | 1,002,496 | +0.75(+1.84%) |
Apr 20, 2005 | 41.77 | 41.77 | 40.44 | 40.50 | 1,301,897 | -0.58(-1.41%) |
Apr 19, 2005 | 40.12 | 41.26 | 39.92 | 41.08 | 1,516,572 | +1.16(+2.92%) |
Apr 18, 2005 | 39.97 | 40.22 | 39.24 | 39.91 | 800,111 | -0.20(-0.50%) |
Apr 15, 2005 | 40.56 | 40.77 | 40.12 | 40.12 | 763,716 | -0.59(-1.44%) |
Apr 14, 2005 | 41.57 | 41.57 | 40.64 | 40.70 | 1,050,348 | -0.96(-2.29%) |
Apr 13, 2005 | 41.49 | 41.87 | 41.47 | 41.66 | 684,838 | -0.01(-0.02%) |
Apr 12, 2005 | 41.27 | 41.82 | 41.11 | 41.67 | 588,061 | +0.32(+0.77%) |
Apr 11, 2005 | 41.38 | 41.48 | 41.18 | 41.35 | 428,874 | -0.12(-0.28%) |
Apr 08, 2005 | 41.39 | 41.64 | 41.31 | 41.46 | 584,600 | -0.13(-0.32%) |
Apr 07, 2005 | 41.41 | 41.74 | 41.21 | 41.60 | 424,220 | +0.18(+0.42%) |
Apr 06, 2005 | 41.10 | 41.63 | 40.93 | 41.42 | 537,703 | +0.32(+0.77%) |
Apr 05, 2005 | 40.64 | 41.15 | 40.50 | 41.10 | 763,119 | +0.45(+1.11%) |
Apr 04, 2005 | 40.27 | 40.69 | 40.03 | 40.65 | 652,977 | +0.38(+0.94%) |
Apr 01, 2005 | 40.60 | 40.73 | 40.17 | 40.27 | 1,334,832 | -0.12(-0.29%) |
Mar 31, 2005 | 40.19 | 40.49 | 39.97 | 40.39 | 1,040,801 | +0.33(+0.82%) |
Mar 30, 2005 | 38.90 | 40.07 | 38.82 | 40.07 | 1,002,735 | +1.16(+2.99%) |
Mar 29, 2005 | 38.84 | 39.17 | 38.61 | 38.90 | 1,281,491 | +0.14(+0.37%) |
Mar 28, 2005 | 38.53 | 38.88 | 38.46 | 38.76 | 590,686 | +0.25(+0.65%) |
Mar 24, 2005 | 38.13 | 38.57 | 38.05 | 38.51 | 741,759 | +0.46(+1.21%) |
Mar 23, 2005 | 38.05 | 38.30 | 37.98 | 38.05 | 1,131,731 | -0.30(-0.79%) |
Mar 22, 2005 | 38.08 | 38.47 | 38.02 | 38.35 | 1,413,113 | +0.46(+1.22%) |
Mar 21, 2005 | 38.12 | 38.12 | 37.83 | 37.89 | 628,275 | -0.16(-0.42%) |
Mar 18, 2005 | 38.26 | 38.27 | 37.98 | 38.05 | 905,719 | -0.22(-0.57%) |
Mar 17, 2005 | 37.68 | 38.46 | 37.60 | 38.26 | 1,326,479 | +0.61(+1.62%) |
Mar 16, 2005 | 38.15 | 38.16 | 37.40 | 37.65 | 1,089,369 | -0.65(-1.68%) |
Mar 15, 2005 | 39.05 | 39.21 | 38.25 | 38.30 | 860,970 | -0.75(-1.93%) |
Mar 14, 2005 | 38.85 | 39.11 | 38.79 | 39.05 | 1,208,699 | +0.44(+1.13%) |
Mar 11, 2005 | 38.72 | 38.97 | 38.59 | 38.62 | 1,143,903 | -0.18(-0.45%) |
Mar 10, 2005 | 38.55 | 38.95 | 38.55 | 38.79 | 1,743,897 | +0.36(+0.94%) |
Mar 09, 2005 | 39.03 | 39.06 | 38.38 | 38.43 | 1,488,410 | -0.79(-2.01%) |
Mar 08, 2005 | 39.72 | 39.79 | 39.22 | 39.22 | 834,837 | -0.49(-1.24%) |
Mar 07, 2005 | 39.93 | 39.93 | 39.66 | 39.71 | 957,747 | -0.14(-0.36%) |
Mar 04, 2005 | 40.04 | 40.04 | 39.83 | 39.86 | 812,760 | -0.09(-0.23%) |
Mar 03, 2005 | 40.22 | 40.22 | 39.91 | 39.95 | 996,410 | -0.19(-0.48%) |
Mar 02, 2005 | 40.06 | 40.29 | 39.93 | 40.14 | 691,282 | +0.03(+0.06%) |