Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 45.26 | 45.47 | 45.00 | 45.00 | 1,026,100 | -0.61(-1.34%) |
May 27, 2005 | 45.49 | 45.70 | 45.33 | 45.61 | 470,800 | -0.23(-0.50%) |
May 26, 2005 | 45.79 | 45.86 | 45.60 | 45.84 | 857,400 | +0.50(+1.10%) |
May 25, 2005 | 45.42 | 45.46 | 45.02 | 45.34 | 1,656,000 | +0.17(+0.38%) |
May 24, 2005 | 45.10 | 45.27 | 45.01 | 45.17 | 1,243,700 | +0.34(+0.76%) |
May 23, 2005 | 44.67 | 44.97 | 44.66 | 44.83 | 990,500 | +0.24(+0.54%) |
May 20, 2005 | 44.66 | 44.72 | 44.33 | 44.59 | 3,369,000 | +0.48(+1.09%) |
May 19, 2005 | 43.90 | 44.15 | 43.70 | 44.11 | 599,200 | -0.44(-0.99%) |
May 18, 2005 | 44.00 | 44.90 | 43.90 | 44.55 | 993,900 | +0.25(+0.56%) |
May 17, 2005 | 43.94 | 44.35 | 43.83 | 44.30 | 467,900 | -0.06(-0.14%) |
May 16, 2005 | 43.80 | 44.45 | 43.80 | 44.36 | 649,000 | +0.19(+0.43%) |
May 13, 2005 | 44.18 | 44.42 | 43.90 | 44.17 | 744,400 | +0.19(+0.43%) |
May 12, 2005 | 44.38 | 44.73 | 43.75 | 43.98 | 1,994,200 | -0.56(-1.26%) |
May 11, 2005 | 44.51 | 44.60 | 44.20 | 44.54 | 837,700 | -0.18(-0.40%) |
May 10, 2005 | 44.76 | 45.00 | 44.71 | 44.72 | 621,200 | -0.38(-0.84%) |
May 09, 2005 | 44.74 | 45.14 | 44.74 | 45.10 | 1,120,200 | -0.15(-0.33%) |
May 06, 2005 | 45.43 | 45.47 | 45.16 | 45.25 | 766,300 | -0.30(-0.66%) |
May 05, 2005 | 45.71 | 45.71 | 45.35 | 45.55 | 1,427,100 | -0.16(-0.35%) |
May 04, 2005 | 45.05 | 45.87 | 45.00 | 45.71 | 1,655,800 | +1.37(+3.09%) |
May 03, 2005 | 43.93 | 44.57 | 43.83 | 44.34 | 1,549,000 | +0.28(+0.64%) |
May 02, 2005 | 43.69 | 44.10 | 43.65 | 44.06 | 1,801,100 | -0.31(-0.70%) |
Apr 29, 2005 | 44.30 | 44.38 | 43.71 | 44.37 | 1,042,700 | +0.02(+0.05%) |
Apr 28, 2005 | 44.21 | 44.73 | 44.20 | 44.35 | 1,228,200 | -0.56(-1.25%) |
Apr 27, 2005 | 44.43 | 45.03 | 44.36 | 44.91 | 1,775,300 | +0.46(+1.03%) |
Apr 26, 2005 | 43.83 | 44.82 | 43.83 | 44.45 | 1,861,700 | +0.10(+0.23%) |
Apr 25, 2005 | 43.76 | 44.35 | 43.70 | 44.35 | 2,098,300 | +0.53(+1.21%) |
Apr 22, 2005 | 43.61 | 43.96 | 43.51 | 43.82 | 882,100 | +0.31(+0.71%) |
Apr 21, 2005 | 43.47 | 43.67 | 43.30 | 43.51 | 1,126,300 | +0.19(+0.44%) |
Apr 20, 2005 | 43.45 | 43.82 | 43.32 | 43.32 | 1,259,300 | -0.44(-1.01%) |
Apr 19, 2005 | 43.62 | 43.88 | 43.30 | 43.76 | 1,316,300 | +0.15(+0.34%) |
Apr 18, 2005 | 43.87 | 43.96 | 43.32 | 43.61 | 1,229,100 | -0.43(-0.98%) |
Apr 15, 2005 | 44.19 | 44.56 | 44.00 | 44.04 | 3,102,200 | +0.27(+0.62%) |
Apr 14, 2005 | 43.90 | 44.20 | 43.70 | 43.77 | 1,780,700 | +0.12(+0.27%) |
Apr 13, 2005 | 43.16 | 43.89 | 43.09 | 43.65 | 1,514,000 | +0.85(+1.99%) |
Apr 12, 2005 | 42.67 | 42.90 | 42.30 | 42.80 | 605,400 | -0.39(-0.90%) |
Apr 11, 2005 | 43.16 | 43.41 | 43.00 | 43.19 | 1,042,900 | -0.26(-0.60%) |
Apr 08, 2005 | 43.63 | 43.66 | 43.35 | 43.45 | 837,500 | -0.28(-0.64%) |
Apr 07, 2005 | 43.60 | 44.00 | 43.38 | 43.73 | 982,800 | +0.33(+0.76%) |
Apr 06, 2005 | 43.07 | 43.75 | 43.06 | 43.40 | 1,637,300 | +0.26(+0.60%) |
Apr 05, 2005 | 42.85 | 43.15 | 42.63 | 43.14 | 1,722,000 | +1.29(+3.08%) |
Apr 04, 2005 | 41.82 | 41.94 | 41.56 | 41.85 | 623,700 | -0.25(-0.59%) |
Apr 01, 2005 | 42.60 | 42.68 | 42.10 | 42.10 | 1,586,000 | -0.24(-0.57%) |
Mar 31, 2005 | 42.59 | 42.67 | 42.22 | 42.34 | 1,310,600 | -0.50(-1.17%) |
Mar 30, 2005 | 42.44 | 42.91 | 42.42 | 42.84 | 1,022,900 | +0.61(+1.44%) |
Mar 29, 2005 | 42.06 | 42.59 | 42.06 | 42.23 | 1,208,600 | -0.51(-1.19%) |
Mar 28, 2005 | 43.20 | 43.20 | 42.70 | 42.74 | 1,193,400 | -0.26(-0.60%) |
Mar 24, 2005 | 42.09 | 43.34 | 42.00 | 43.00 | 2,029,900 | +1.05(+2.50%) |
Mar 23, 2005 | 41.64 | 41.95 | 41.47 | 41.95 | 1,309,800 | +0.08(+0.19%) |
Mar 22, 2005 | 42.50 | 42.65 | 41.75 | 41.87 | 829,100 | +0.52(+1.26%) |
Mar 21, 2005 | 41.60 | 41.60 | 41.05 | 41.35 | 574,200 | -0.85(-2.01%) |
Mar 18, 2005 | 41.95 | 42.20 | 41.67 | 42.20 | 610,400 | +0.26(+0.62%) |
Mar 17, 2005 | 41.98 | 42.12 | 41.79 | 41.94 | 339,400 | +0.03(+0.07%) |
Mar 16, 2005 | 42.16 | 42.43 | 41.80 | 41.91 | 536,100 | +0.26(+0.62%) |
Mar 15, 2005 | 41.91 | 42.00 | 41.50 | 41.65 | 570,400 | +0.18(+0.43%) |
Mar 14, 2005 | 41.23 | 41.48 | 41.16 | 41.47 | 439,200 | -0.18(-0.43%) |
Mar 11, 2005 | 41.92 | 42.08 | 41.60 | 41.65 | 716,400 | -0.11(-0.26%) |
Mar 10, 2005 | 41.94 | 42.02 | 41.66 | 41.76 | 594,700 | +0.37(+0.89%) |
Mar 09, 2005 | 41.63 | 41.74 | 41.30 | 41.39 | 772,400 | -0.34(-0.81%) |
Mar 08, 2005 | 42.14 | 42.14 | 41.43 | 41.73 | 1,250,700 | -0.78(-1.83%) |
Mar 07, 2005 | 42.05 | 42.74 | 42.00 | 42.51 | 1,164,000 | +0.25(+0.59%) |
Mar 04, 2005 | 41.73 | 42.40 | 41.62 | 42.26 | 1,345,000 | +0.79(+1.90%) |
Mar 03, 2005 | 41.44 | 41.55 | 41.35 | 41.47 | 1,236,300 | +0.70(+1.72%) |
Mar 02, 2005 | 40.66 | 41.09 | 40.60 | 40.77 | 812,600 | +0.07(+0.17%) |