Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 38.67 | 38.88 | 38.31 | 38.87 | 534,400 | +0.15(+0.39%) |
May 27, 2005 | 38.93 | 39.15 | 38.62 | 38.72 | 240,400 | -0.14(-0.37%) |
May 26, 2005 | 38.16 | 38.90 | 37.97 | 38.86 | 503,300 | +0.71(+1.86%) |
May 25, 2005 | 37.92 | 38.17 | 37.78 | 38.15 | 425,500 | +0.23(+0.61%) |
May 24, 2005 | 37.91 | 38.00 | 37.64 | 37.92 | 391,600 | +0.05(+0.15%) |
May 23, 2005 | 37.33 | 38.01 | 37.33 | 37.87 | 463,900 | +0.54(+1.45%) |
May 20, 2005 | 37.52 | 37.55 | 37.24 | 37.33 | 444,000 | -0.19(-0.51%) |
May 19, 2005 | 37.67 | 37.72 | 37.20 | 37.52 | 424,400 | -0.06(-0.17%) |
May 18, 2005 | 37.02 | 37.69 | 36.90 | 37.58 | 962,800 | +0.66(+1.77%) |
May 17, 2005 | 37.01 | 37.08 | 36.77 | 36.92 | 610,500 | -0.03(-0.07%) |
May 16, 2005 | 36.73 | 37.05 | 36.58 | 36.95 | 942,700 | +0.33(+0.89%) |
May 13, 2005 | 37.66 | 37.94 | 36.50 | 36.62 | 852,500 | -0.87(-2.31%) |
May 12, 2005 | 38.15 | 38.24 | 37.30 | 37.49 | 404,800 | -0.56(-1.48%) |
May 11, 2005 | 38.17 | 38.33 | 37.83 | 38.05 | 706,500 | -0.02(-0.05%) |
May 10, 2005 | 37.80 | 38.65 | 37.56 | 38.08 | 699,600 | +0.29(+0.77%) |
May 09, 2005 | 37.80 | 37.93 | 37.34 | 37.78 | 543,700 | +0.14(+0.39%) |
May 06, 2005 | 37.38 | 37.82 | 37.14 | 37.64 | 788,100 | +0.38(+1.02%) |
May 05, 2005 | 37.48 | 37.70 | 37.17 | 37.26 | 920,300 | +0.27(+0.72%) |
May 04, 2005 | 37.74 | 37.74 | 36.87 | 36.99 | 1,039,000 | -0.30(-0.79%) |
May 03, 2005 | 37.85 | 37.96 | 36.91 | 37.29 | 1,137,500 | -0.02(-0.07%) |
May 02, 2005 | 37.30 | 37.45 | 36.83 | 37.31 | 516,800 | +0.48(+1.32%) |
Apr 29, 2005 | 36.93 | 37.23 | 36.17 | 36.83 | 783,700 | -0.01(-0.01%) |
Apr 28, 2005 | 36.77 | 36.98 | 36.66 | 36.84 | 721,000 | +0.09(+0.26%) |
Apr 27, 2005 | 37.12 | 37.12 | 36.38 | 36.74 | 408,800 | -0.50(-1.36%) |
Apr 26, 2005 | 37.58 | 37.73 | 37.20 | 37.24 | 351,000 | -0.80(-2.10%) |
Apr 25, 2005 | 37.59 | 38.16 | 37.59 | 38.05 | 342,300 | +0.52(+1.37%) |
Apr 22, 2005 | 37.77 | 37.87 | 36.95 | 37.53 | 324,400 | -0.33(-0.87%) |
Apr 21, 2005 | 36.83 | 37.88 | 36.50 | 37.86 | 491,800 | +1.45(+3.97%) |
Apr 20, 2005 | 37.58 | 37.59 | 36.37 | 36.41 | 387,300 | -1.16(-3.10%) |
Apr 19, 2005 | 36.98 | 37.60 | 36.98 | 37.58 | 325,900 | +0.73(+1.98%) |
Apr 18, 2005 | 36.41 | 37.05 | 36.31 | 36.85 | 409,600 | +0.41(+1.13%) |
Apr 15, 2005 | 36.44 | 36.69 | 36.10 | 36.44 | 524,700 | -0.01(-0.03%) |
Apr 14, 2005 | 38.12 | 38.23 | 36.24 | 36.45 | 922,000 | -1.69(-4.43%) |
Apr 13, 2005 | 38.50 | 38.99 | 38.06 | 38.14 | 278,100 | -0.60(-1.55%) |
Apr 12, 2005 | 38.80 | 38.91 | 37.98 | 38.74 | 691,000 | -0.23(-0.59%) |
Apr 11, 2005 | 38.99 | 39.05 | 38.66 | 38.97 | 279,300 | -0.03(-0.08%) |
Apr 08, 2005 | 39.25 | 39.52 | 38.88 | 39.00 | 229,400 | -0.19(-0.48%) |
Apr 07, 2005 | 38.99 | 39.30 | 38.99 | 39.19 | 302,200 | +0.20(+0.50%) |
Apr 06, 2005 | 38.60 | 39.36 | 38.60 | 38.99 | 548,200 | +0.50(+1.31%) |
Apr 05, 2005 | 38.20 | 38.65 | 38.20 | 38.49 | 717,200 | +0.58(+1.52%) |
Apr 04, 2005 | 37.88 | 38.02 | 37.48 | 37.91 | 516,300 | -0.09(-0.22%) |
Apr 01, 2005 | 38.51 | 38.60 | 37.83 | 38.00 | 801,800 | -0.51(-1.31%) |
Mar 31, 2005 | 37.97 | 38.58 | 37.87 | 38.51 | 450,100 | +0.52(+1.36%) |
Mar 30, 2005 | 37.17 | 38.12 | 37.17 | 37.99 | 431,300 | +0.91(+2.47%) |
Mar 29, 2005 | 38.02 | 38.16 | 37.08 | 37.08 | 467,900 | -1.07(-2.81%) |
Mar 28, 2005 | 38.02 | 38.26 | 38.02 | 38.15 | 616,600 | +0.13(+0.34%) |
Mar 24, 2005 | 38.17 | 38.33 | 38.01 | 38.02 | 438,300 | -0.17(-0.45%) |
Mar 23, 2005 | 38.34 | 38.36 | 37.81 | 38.19 | 484,900 | -0.15(-0.39%) |
Mar 22, 2005 | 38.05 | 38.91 | 38.03 | 38.34 | 331,900 | +0.23(+0.62%) |
Mar 21, 2005 | 38.45 | 38.45 | 37.87 | 38.10 | 402,400 | -0.38(-0.97%) |
Mar 18, 2005 | 38.31 | 38.62 | 38.15 | 38.48 | 447,500 | +0.29(+0.75%) |
Mar 17, 2005 | 38.45 | 38.55 | 38.06 | 38.19 | 561,100 | -0.27(-0.69%) |
Mar 16, 2005 | 38.45 | 38.73 | 38.26 | 38.45 | 398,500 | -0.36(-0.91%) |
Mar 15, 2005 | 38.88 | 39.24 | 38.45 | 38.81 | 408,200 | -0.06(-0.17%) |
Mar 14, 2005 | 38.95 | 39.39 | 38.76 | 38.88 | 410,700 | +0.16(+0.43%) |
Mar 11, 2005 | 39.03 | 39.19 | 38.30 | 38.71 | 386,300 | -0.06(-0.17%) |
Mar 10, 2005 | 38.92 | 39.14 | 38.67 | 38.77 | 389,300 | -0.18(-0.45%) |
Mar 09, 2005 | 39.01 | 39.42 | 38.78 | 38.95 | 336,500 | -0.01(-0.03%) |
Mar 08, 2005 | 38.98 | 39.10 | 38.67 | 38.96 | 570,200 | +0.09(+0.22%) |
Mar 07, 2005 | 39.80 | 39.88 | 38.78 | 38.88 | 682,500 | -0.32(-0.82%) |
Mar 04, 2005 | 38.45 | 39.42 | 38.42 | 39.20 | 443,700 | +0.93(+2.43%) |
Mar 03, 2005 | 37.98 | 38.47 | 37.89 | 38.27 | 450,600 | +0.29(+0.76%) |
Mar 02, 2005 | 37.44 | 38.18 | 37.33 | 37.98 | 534,300 | +0.54(+1.44%) |