Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 41.45 | 41.69 | 41.33 | 41.65 | 3,198,900 | -0.23(-0.55%) |
May 27, 2005 | 41.81 | 41.96 | 41.74 | 41.88 | 2,453,300 | +0.19(+0.46%) |
May 26, 2005 | 41.73 | 41.81 | 41.65 | 41.69 | 341,500 | -0.18(-0.43%) |
May 25, 2005 | 41.78 | 41.90 | 41.69 | 41.87 | 1,535,100 | +0.14(+0.34%) |
May 24, 2005 | 41.83 | 41.83 | 41.65 | 41.73 | 1,684,600 | +0.11(+0.26%) |
May 23, 2005 | 41.69 | 41.75 | 41.55 | 41.62 | 5,001,900 | -0.03(-0.07%) |
May 20, 2005 | 41.76 | 41.83 | 41.61 | 41.65 | 932,800 | -0.33(-0.79%) |
May 19, 2005 | 42.00 | 42.05 | 41.87 | 41.98 | 610,200 | -0.07(-0.17%) |
May 18, 2005 | 41.99 | 42.11 | 41.83 | 42.05 | 2,207,100 | +0.19(+0.45%) |
May 17, 2005 | 41.95 | 42.05 | 41.83 | 41.86 | 880,800 | -0.02(-0.05%) |
May 16, 2005 | 41.77 | 41.90 | 41.77 | 41.88 | 874,500 | -0.07(-0.17%) |
May 13, 2005 | 42.12 | 42.12 | 41.83 | 41.95 | 802,600 | -0.21(-0.50%) |
May 12, 2005 | 42.42 | 42.48 | 41.97 | 42.16 | 1,880,200 | -0.53(-1.24%) |
May 11, 2005 | 42.55 | 42.83 | 42.51 | 42.69 | 764,600 | +0.05(+0.12%) |
May 10, 2005 | 42.71 | 42.79 | 42.58 | 42.64 | 461,000 | +0.09(+0.21%) |
May 09, 2005 | 42.54 | 42.61 | 42.48 | 42.55 | 600,000 | +0.03(+0.07%) |
May 06, 2005 | 42.43 | 42.63 | 42.34 | 42.52 | 3,722,700 | -0.39(-0.91%) |
May 05, 2005 | 42.96 | 42.96 | 42.71 | 42.91 | 319,300 | +0.01(+0.02%) |
May 04, 2005 | 42.87 | 42.92 | 42.73 | 42.90 | 607,600 | +0.14(+0.33%) |
May 03, 2005 | 42.75 | 42.80 | 42.58 | 42.76 | 1,268,700 | -0.12(-0.28%) |
May 02, 2005 | 43.13 | 43.17 | 42.81 | 42.88 | 1,708,600 | -0.47(-1.08%) |
Apr 29, 2005 | 43.18 | 43.61 | 43.18 | 43.35 | 3,736,700 | +0.35(+0.81%) |
Apr 28, 2005 | 43.16 | 43.27 | 42.99 | 43.00 | 2,260,300 | -0.20(-0.46%) |
Apr 27, 2005 | 43.53 | 43.54 | 43.12 | 43.20 | 2,762,800 | -0.44(-1.01%) |
Apr 26, 2005 | 43.69 | 43.70 | 43.50 | 43.64 | 1,531,400 | +0.20(+0.46%) |
Apr 25, 2005 | 43.35 | 43.45 | 43.22 | 43.44 | 906,300 | +0.05(+0.12%) |
Apr 22, 2005 | 43.46 | 43.50 | 43.31 | 43.39 | 1,169,000 | +0.20(+0.46%) |
Apr 21, 2005 | 43.42 | 43.43 | 43.14 | 43.19 | 1,550,600 | -0.21(-0.48%) |
Apr 20, 2005 | 43.21 | 43.52 | 43.19 | 43.40 | 1,248,200 | +0.12(+0.28%) |
Apr 19, 2005 | 42.79 | 43.36 | 42.72 | 43.28 | 3,145,400 | +0.59(+1.38%) |
Apr 18, 2005 | 42.55 | 42.78 | 42.52 | 42.69 | 909,800 | +0.29(+0.68%) |
Apr 15, 2005 | 42.38 | 42.56 | 42.36 | 42.40 | 1,811,100 | +0.09(+0.21%) |
Apr 14, 2005 | 42.45 | 42.48 | 42.16 | 42.31 | 3,680,300 | -0.59(-1.38%) |
Apr 13, 2005 | 42.76 | 42.95 | 42.68 | 42.90 | 384,000 | +0.06(+0.14%) |
Apr 12, 2005 | 42.70 | 42.84 | 42.61 | 42.84 | 2,098,700 | +0.06(+0.14%) |
Apr 11, 2005 | 42.84 | 42.96 | 42.74 | 42.78 | 514,100 | +0.09(+0.21%) |
Apr 08, 2005 | 42.48 | 42.71 | 42.46 | 42.69 | 1,002,300 | +0.12(+0.28%) |
Apr 07, 2005 | 42.77 | 42.81 | 42.53 | 42.57 | 2,853,000 | -0.06(-0.14%) |
Apr 06, 2005 | 42.49 | 42.72 | 42.49 | 42.63 | 1,637,500 | +0.18(+0.42%) |
Apr 05, 2005 | 42.49 | 42.54 | 42.38 | 42.45 | 888,000 | +0.05(+0.12%) |
Apr 04, 2005 | 42.43 | 42.43 | 42.23 | 42.40 | 1,893,100 | -0.22(-0.52%) |
Apr 01, 2005 | 42.60 | 42.62 | 42.45 | 42.62 | 2,448,500 | -0.20(-0.47%) |
Mar 31, 2005 | 42.87 | 42.87 | 42.70 | 42.82 | 1,363,200 | +0.21(+0.49%) |
Mar 30, 2005 | 42.65 | 42.81 | 42.56 | 42.61 | 1,324,300 | +0.05(+0.12%) |
Mar 29, 2005 | 42.61 | 42.63 | 42.54 | 42.56 | 1,197,800 | +0.02(+0.05%) |
Mar 28, 2005 | 42.45 | 42.58 | 42.41 | 42.54 | 581,100 | +0.15(+0.35%) |
Mar 24, 2005 | 42.51 | 42.54 | 42.37 | 42.39 | 1,466,400 | -0.03(-0.07%) |
Mar 23, 2005 | 42.60 | 42.67 | 42.35 | 42.42 | 2,618,600 | -0.23(-0.54%) |
Mar 22, 2005 | 43.21 | 43.22 | 42.55 | 42.65 | 2,609,400 | -0.44(-1.02%) |
Mar 21, 2005 | 43.24 | 43.25 | 42.87 | 43.09 | 3,814,400 | -0.80(-1.83%) |
Mar 18, 2005 | 43.61 | 43.95 | 43.60 | 43.89 | 1,207,500 | +0.07(+0.16%) |
Mar 17, 2005 | 43.97 | 43.97 | 43.67 | 43.82 | 1,525,200 | -0.49(-1.11%) |
Mar 16, 2005 | 44.29 | 44.35 | 44.20 | 44.31 | 2,223,300 | +0.25(+0.57%) |
Mar 15, 2005 | 44.23 | 44.23 | 43.93 | 44.06 | 1,254,900 | +0.03(+0.07%) |
Mar 14, 2005 | 44.26 | 44.26 | 43.95 | 44.03 | 866,600 | -0.40(-0.90%) |
Mar 11, 2005 | 44.31 | 44.67 | 44.28 | 44.43 | 2,659,600 | +0.23(+0.52%) |
Mar 10, 2005 | 44.16 | 44.25 | 44.00 | 44.20 | 2,065,000 | +0.18(+0.41%) |
Mar 09, 2005 | 43.95 | 44.20 | 43.92 | 44.02 | 3,025,000 | -0.01(-0.02%) |
Mar 08, 2005 | 43.71 | 44.08 | 43.59 | 44.03 | 2,674,900 | +0.56(+1.29%) |
Mar 07, 2005 | 43.32 | 43.51 | 43.26 | 43.47 | 1,290,100 | +0.09(+0.21%) |
Mar 04, 2005 | 43.33 | 43.52 | 43.31 | 43.38 | 915,000 | +0.41(+0.95%) |
Mar 03, 2005 | 43.06 | 43.13 | 42.90 | 42.97 | 1,924,600 | -0.28(-0.65%) |
Mar 02, 2005 | 43.16 | 43.35 | 43.08 | 43.25 | 1,188,000 | +0.03(+0.07%) |