Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 40.31 | 40.31 | 39.34 | 40.02 | 4,418,951 | -0.19(-0.47%) |
May 27, 2005 | 40.04 | 40.47 | 39.71 | 40.21 | 1,690,968 | +0.17(+0.42%) |
May 26, 2005 | 39.79 | 40.07 | 39.25 | 40.04 | 2,684,433 | +0.66(+1.67%) |
May 25, 2005 | 39.18 | 39.43 | 38.71 | 39.38 | 2,325,582 | +0.21(+0.53%) |
May 24, 2005 | 38.99 | 39.29 | 38.88 | 39.18 | 2,233,470 | +0.08(+0.21%) |
May 23, 2005 | 38.15 | 39.34 | 38.12 | 39.09 | 3,463,161 | +1.05(+2.77%) |
May 20, 2005 | 37.63 | 38.44 | 36.66 | 38.04 | 9,027,857 | -0.50(-1.29%) |
May 19, 2005 | 39.58 | 39.79 | 38.14 | 38.53 | 5,484,330 | -1.07(-2.70%) |
May 18, 2005 | 40.00 | 40.28 | 39.20 | 39.60 | 7,997,718 | -1.58(-3.83%) |
May 17, 2005 | 40.84 | 41.18 | 40.45 | 41.18 | 2,475,426 | +0.34(+0.82%) |
May 16, 2005 | 39.92 | 40.95 | 39.78 | 40.84 | 1,676,786 | +1.16(+2.92%) |
May 13, 2005 | 39.85 | 40.34 | 38.98 | 39.68 | 1,807,720 | -0.17(-0.42%) |
May 12, 2005 | 40.88 | 41.12 | 39.61 | 39.85 | 2,849,318 | -1.10(-2.68%) |
May 11, 2005 | 40.48 | 40.95 | 40.16 | 40.95 | 1,433,684 | +0.57(+1.42%) |
May 10, 2005 | 40.49 | 40.66 | 40.24 | 40.38 | 1,560,464 | -0.16(-0.40%) |
May 09, 2005 | 40.07 | 40.73 | 40.00 | 40.54 | 1,168,378 | +0.72(+1.81%) |
May 06, 2005 | 40.33 | 40.66 | 39.78 | 39.82 | 1,522,788 | -0.43(-1.06%) |
May 05, 2005 | 40.12 | 40.83 | 39.79 | 40.24 | 2,727,553 | +0.44(+1.10%) |
May 04, 2005 | 39.13 | 40.05 | 38.89 | 39.80 | 2,241,063 | +0.71(+1.82%) |
May 03, 2005 | 38.31 | 39.23 | 38.31 | 39.09 | 1,846,112 | +0.77(+2.02%) |
May 02, 2005 | 37.83 | 38.53 | 37.83 | 38.32 | 1,981,916 | +0.66(+1.74%) |
Apr 29, 2005 | 38.27 | 38.37 | 36.45 | 37.66 | 2,832,701 | -0.47(-1.23%) |
Apr 28, 2005 | 38.64 | 38.78 | 37.97 | 38.13 | 1,393,430 | -0.51(-1.32%) |
Apr 27, 2005 | 38.01 | 39.19 | 38.01 | 38.64 | 1,704,434 | +0.63(+1.65%) |
Apr 26, 2005 | 38.32 | 38.76 | 37.90 | 38.01 | 1,631,231 | -0.46(-1.20%) |
Apr 25, 2005 | 38.20 | 39.02 | 38.19 | 38.47 | 1,718,329 | +0.45(+1.18%) |
Apr 22, 2005 | 38.94 | 38.94 | 37.59 | 38.02 | 1,432,968 | -1.05(-2.70%) |
Apr 21, 2005 | 38.36 | 39.15 | 38.26 | 39.08 | 879,435 | +1.10(+2.90%) |
Apr 20, 2005 | 39.30 | 39.31 | 37.78 | 37.97 | 1,258,771 | -1.20(-3.06%) |
Apr 19, 2005 | 38.94 | 39.48 | 38.76 | 39.18 | 1,345,440 | +0.47(+1.21%) |
Apr 18, 2005 | 38.04 | 38.98 | 38.04 | 38.71 | 1,754,573 | +0.67(+1.76%) |
Apr 15, 2005 | 39.27 | 39.29 | 37.19 | 38.04 | 3,613,291 | -1.38(-3.49%) |
Apr 14, 2005 | 40.35 | 40.44 | 39.24 | 39.41 | 1,795,543 | -0.85(-2.12%) |
Apr 13, 2005 | 41.47 | 41.85 | 40.00 | 40.26 | 4,049,786 | -1.19(-2.86%) |
Apr 12, 2005 | 41.74 | 41.87 | 40.66 | 41.45 | 1,651,573 | -0.11(-0.27%) |
Apr 11, 2005 | 41.37 | 41.74 | 41.26 | 41.56 | 1,371,369 | +0.37(+0.90%) |
Apr 08, 2005 | 40.97 | 41.50 | 40.70 | 41.19 | 1,481,674 | +0.15(+0.37%) |
Apr 07, 2005 | 41.19 | 41.40 | 40.26 | 41.04 | 2,218,572 | +0.02(+0.05%) |
Apr 06, 2005 | 41.22 | 41.30 | 40.66 | 41.02 | 1,568,486 | +0.10(+0.26%) |
Apr 05, 2005 | 40.49 | 41.34 | 40.45 | 40.91 | 1,716,324 | +0.79(+1.97%) |
Apr 04, 2005 | 39.66 | 40.34 | 39.34 | 40.12 | 1,813,450 | +0.65(+1.64%) |
Apr 01, 2005 | 39.96 | 40.12 | 39.13 | 39.48 | 1,983,062 | -0.48(-1.21%) |
Mar 31, 2005 | 39.58 | 40.08 | 39.30 | 39.96 | 1,567,770 | +0.52(+1.31%) |
Mar 30, 2005 | 39.08 | 39.57 | 38.84 | 39.44 | 998,049 | +0.38(+0.98%) |
Mar 29, 2005 | 38.99 | 39.57 | 38.75 | 39.06 | 3,038,843 | +0.77(+2.01%) |
Mar 28, 2005 | 37.87 | 38.67 | 37.87 | 38.29 | 1,386,840 | +0.50(+1.33%) |
Mar 24, 2005 | 37.28 | 37.95 | 37.28 | 37.79 | 1,160,069 | +0.58(+1.56%) |
Mar 23, 2005 | 37.67 | 37.77 | 37.10 | 37.21 | 1,027,703 | -0.73(-1.91%) |
Mar 22, 2005 | 38.18 | 38.76 | 37.83 | 37.93 | 1,634,812 | -0.10(-0.28%) |
Mar 21, 2005 | 38.75 | 38.78 | 37.86 | 38.04 | 1,942,808 | -0.61(-1.59%) |
Mar 18, 2005 | 39.58 | 39.60 | 38.55 | 38.65 | 1,418,642 | -0.72(-1.83%) |
Mar 17, 2005 | 39.18 | 39.93 | 39.14 | 39.37 | 1,196,026 | +0.19(+0.48%) |
Mar 16, 2005 | 39.48 | 39.73 | 39.15 | 39.18 | 950,202 | -0.29(-0.74%) |
Mar 15, 2005 | 39.58 | 39.77 | 39.36 | 39.48 | 1,130,989 | +0.03(+0.07%) |
Mar 14, 2005 | 40.31 | 40.73 | 38.97 | 39.45 | 1,395,865 | -0.69(-1.72%) |
Mar 11, 2005 | 39.79 | 40.22 | 39.65 | 40.14 | 1,824,194 | +0.52(+1.32%) |
Mar 10, 2005 | 39.44 | 39.68 | 38.83 | 39.62 | 1,871,181 | +0.32(+0.82%) |
Mar 09, 2005 | 39.41 | 39.78 | 39.02 | 39.29 | 983,724 | -0.26(-0.65%) |
Mar 08, 2005 | 39.64 | 40.10 | 39.18 | 39.55 | 1,229,977 | -0.01(-0.04%) |
Mar 07, 2005 | 39.78 | 40.08 | 39.48 | 39.57 | 975,988 | -0.07(-0.18%) |
Mar 04, 2005 | 39.34 | 39.89 | 39.21 | 39.64 | 2,036,210 | +0.76(+1.96%) |
Mar 03, 2005 | 40.91 | 40.91 | 38.67 | 38.88 | 4,486,137 | -0.61(-1.56%) |
Mar 02, 2005 | 39.20 | 39.92 | 39.14 | 39.49 | 2,714,946 | +0.59(+1.53%) |