Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 40.82 | 40.82 | 40.58 | 40.68 | 26,678 | -0.15(-0.36%) |
May 27, 2005 | 40.68 | 40.85 | 40.68 | 40.83 | 4,921 | +0.08(+0.21%) |
May 26, 2005 | 40.65 | 40.75 | 40.65 | 40.75 | 3,237 | +0.27(+0.67%) |
May 25, 2005 | 40.49 | 40.51 | 40.36 | 40.48 | 16,965 | -0.18(-0.44%) |
May 24, 2005 | 40.51 | 40.65 | 40.51 | 40.65 | 22,663 | +0.07(+0.17%) |
May 23, 2005 | 40.52 | 40.75 | 40.48 | 40.58 | 12,303 | +0.09(+0.23%) |
May 20, 2005 | 40.45 | 40.51 | 40.35 | 40.49 | 20,073 | +0.04(+0.10%) |
May 19, 2005 | 40.35 | 40.53 | 40.31 | 40.45 | 26,290 | +0.12(+0.31%) |
May 18, 2005 | 40.17 | 40.36 | 40.14 | 40.33 | 55,688 | +0.46(+1.15%) |
May 17, 2005 | 39.56 | 39.88 | 39.46 | 39.87 | 17,872 | +0.23(+0.59%) |
May 16, 2005 | 39.29 | 39.63 | 39.29 | 39.63 | 20,203 | +0.40(+1.02%) |
May 13, 2005 | 39.46 | 39.50 | 39.11 | 39.23 | 13,339 | -0.22(-0.57%) |
May 12, 2005 | 39.85 | 39.85 | 39.36 | 39.46 | 51,026 | -0.33(-0.83%) |
May 11, 2005 | 39.57 | 39.83 | 39.38 | 39.79 | 8,936 | +0.22(+0.57%) |
May 10, 2005 | 39.77 | 39.86 | 39.51 | 39.56 | 20,850 | -0.36(-0.91%) |
May 09, 2005 | 39.80 | 39.96 | 39.78 | 39.93 | 12,691 | +0.12(+0.31%) |
May 06, 2005 | 39.97 | 39.97 | 39.77 | 39.80 | 23,441 | -0.02(-0.06%) |
May 05, 2005 | 39.95 | 39.98 | 39.63 | 39.83 | 23,700 | -0.04(-0.10%) |
May 04, 2005 | 39.52 | 39.87 | 39.52 | 39.87 | 4,144 | +0.53(+1.33%) |
May 03, 2005 | 39.37 | 39.47 | 39.27 | 39.34 | 10,878 | -0.10(-0.25%) |
May 02, 2005 | 39.38 | 39.44 | 39.23 | 39.44 | 5,827 | +0.33(+0.85%) |
Apr 29, 2005 | 39.07 | 39.16 | 38.62 | 39.11 | 14,504 | +0.28(+0.72%) |
Apr 28, 2005 | 38.99 | 39.11 | 38.82 | 38.83 | 23,441 | -0.40(-1.02%) |
Apr 27, 2005 | 38.99 | 39.30 | 38.89 | 39.23 | 27,714 | -0.02(-0.06%) |
Apr 26, 2005 | 39.29 | 39.46 | 39.20 | 39.26 | 41,313 | -0.08(-0.20%) |
Apr 25, 2005 | 39.33 | 39.46 | 39.31 | 39.33 | 22,663 | +0.42(+1.07%) |
Apr 22, 2005 | 39.26 | 39.31 | 38.81 | 38.92 | 17,483 | -0.37(-0.94%) |
Apr 21, 2005 | 38.95 | 39.31 | 38.79 | 39.29 | 10,490 | +0.68(+1.76%) |
Apr 20, 2005 | 39.03 | 39.11 | 38.61 | 38.61 | 24,088 | -0.53(-1.36%) |
Apr 19, 2005 | 39.11 | 39.16 | 38.91 | 39.14 | 77,964 | +0.27(+0.70%) |
Apr 18, 2005 | 38.72 | 38.91 | 38.62 | 38.87 | 20,721 | +0.11(+0.28%) |
Apr 15, 2005 | 39.25 | 39.36 | 38.70 | 38.76 | 68,898 | -0.62(-1.57%) |
Apr 14, 2005 | 39.80 | 39.80 | 39.38 | 39.38 | 10,619 | -2.33(-5.59%) |
Apr 13, 2005 | 40.13 | 41.71 | 39.80 | 41.71 | 8,936 | +1.50(+3.73%) |
Apr 12, 2005 | 39.96 | 40.24 | 39.73 | 40.21 | 8,936 | +0.16(+0.40%) |
Apr 11, 2005 | 39.98 | 40.06 | 39.98 | 40.05 | 5,827 | -0.01(-0.02%) |
Apr 08, 2005 | 40.37 | 40.37 | 40.06 | 40.06 | 8,029 | -0.26(-0.65%) |
Apr 07, 2005 | 40.18 | 40.34 | 40.15 | 40.32 | 15,929 | +0.22(+0.54%) |
Apr 06, 2005 | 40.13 | 40.25 | 40.08 | 40.11 | 22,663 | +0.09(+0.23%) |
Apr 05, 2005 | 40.04 | 40.08 | 39.97 | 40.01 | 11,655 | +0.08(+0.21%) |
Apr 04, 2005 | 39.81 | 39.93 | 39.57 | 39.93 | 5,439 | +0.21(+0.52%) |
Apr 01, 2005 | 40.14 | 40.32 | 39.68 | 39.72 | 14,763 | -0.28(-0.70%) |
Mar 31, 2005 | 39.95 | 40.13 | 39.95 | 40.00 | 8,418 | +0.00(+0.00%) |
Mar 30, 2005 | 39.57 | 40.00 | 39.57 | 40.00 | 14,763 | +0.59(+1.49%) |
Mar 29, 2005 | 39.72 | 39.92 | 39.41 | 39.41 | 18,131 | -0.42(-1.07%) |
Mar 28, 2005 | 39.71 | 39.92 | 39.71 | 39.84 | 15,152 | +0.11(+0.27%) |
Mar 24, 2005 | 39.77 | 39.91 | 39.73 | 39.73 | 3,108 | -0.13(-0.33%) |
Mar 23, 2005 | 39.77 | 39.94 | 39.70 | 39.86 | 4,273 | -0.15(-0.37%) |
Mar 22, 2005 | 40.31 | 40.37 | 40.01 | 40.01 | 4,532 | -0.23(-0.58%) |
Mar 21, 2005 | 40.41 | 40.41 | 40.11 | 40.24 | 7,770 | -0.08(-0.21%) |
Mar 18, 2005 | 40.38 | 40.38 | 40.21 | 40.32 | 14,245 | -0.05(-0.13%) |
Mar 17, 2005 | 40.45 | 40.50 | 40.38 | 40.38 | 10,490 | +0.03(+0.08%) |
Mar 16, 2005 | 40.62 | 40.62 | 40.28 | 40.34 | 6,993 | -0.39(-0.97%) |
Mar 15, 2005 | 41.13 | 41.13 | 40.74 | 40.74 | 5,957 | -0.17(-0.42%) |
Mar 14, 2005 | 40.86 | 40.91 | 40.77 | 40.91 | 14,634 | +0.13(+0.32%) |
Mar 11, 2005 | 40.99 | 40.99 | 40.78 | 40.78 | 6,993 | -0.20(-0.49%) |
Mar 10, 2005 | 41.07 | 41.07 | 40.75 | 40.98 | 2,460 | +0.08(+0.19%) |
Mar 09, 2005 | 41.33 | 41.33 | 40.90 | 40.90 | 12,950 | -0.52(-1.25%) |
Mar 08, 2005 | 41.47 | 41.49 | 41.35 | 41.42 | 73,690 | -0.11(-0.26%) |
Mar 07, 2005 | 41.57 | 41.67 | 41.51 | 41.53 | 40,277 | +0.08(+0.19%) |
Mar 04, 2005 | 41.25 | 41.48 | 41.25 | 41.45 | 19,037 | +0.36(+0.88%) |
Mar 03, 2005 | 41.07 | 41.09 | 40.86 | 41.09 | 15,541 | +0.02(+0.04%) |
Mar 02, 2005 | 40.89 | 41.22 | 40.89 | 41.07 | 445,768 | +0.02(+0.06%) |