Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 40.16 | 40.62 | 40.16 | 40.47 | 116,369 | +0.31(+0.78%) |
May 27, 2005 | 40.57 | 40.57 | 39.66 | 40.16 | 22,401 | -0.43(-1.06%) |
May 26, 2005 | 40.20 | 40.58 | 39.36 | 40.58 | 20,704 | +0.20(+0.50%) |
May 25, 2005 | 40.81 | 41.23 | 39.73 | 40.38 | 27,444 | -0.74(-1.81%) |
May 24, 2005 | 41.00 | 41.13 | 40.10 | 41.13 | 38,007 | +0.30(+0.75%) |
May 23, 2005 | 40.28 | 41.06 | 40.28 | 40.82 | 38,623 | +0.60(+1.49%) |
May 20, 2005 | 40.19 | 41.37 | 39.62 | 40.22 | 49,053 | +0.28(+0.69%) |
May 19, 2005 | 40.03 | 40.38 | 39.56 | 39.95 | 41,458 | -0.27(-0.66%) |
May 18, 2005 | 40.45 | 40.88 | 39.78 | 40.21 | 36,432 | -0.10(-0.26%) |
May 17, 2005 | 39.96 | 40.92 | 39.17 | 40.32 | 132,092 | +0.32(+0.81%) |
May 16, 2005 | 39.21 | 40.19 | 38.97 | 39.99 | 61,263 | +0.77(+1.97%) |
May 13, 2005 | 39.30 | 39.55 | 38.81 | 39.22 | 50,282 | +0.22(+0.56%) |
May 12, 2005 | 39.29 | 39.39 | 39.00 | 39.00 | 59,495 | -0.17(-0.44%) |
May 11, 2005 | 39.32 | 39.42 | 38.72 | 39.17 | 64,476 | -0.42(-1.06%) |
May 10, 2005 | 40.14 | 40.14 | 39.05 | 39.59 | 56,501 | -0.85(-2.10%) |
May 09, 2005 | 40.00 | 40.71 | 39.21 | 40.44 | 36,248 | +0.19(+0.47%) |
May 06, 2005 | 40.05 | 40.68 | 39.00 | 40.25 | 55,510 | +0.73(+1.86%) |
May 05, 2005 | 40.03 | 40.05 | 39.44 | 39.52 | 45,434 | -0.43(-1.07%) |
May 04, 2005 | 39.91 | 39.95 | 39.43 | 39.95 | 46,680 | +0.20(+0.50%) |
May 03, 2005 | 38.88 | 40.00 | 38.82 | 39.75 | 60,040 | +0.60(+1.53%) |
May 02, 2005 | 39.62 | 39.70 | 38.76 | 39.15 | 46,339 | -0.58(-1.46%) |
Apr 29, 2005 | 39.29 | 39.99 | 38.65 | 39.73 | 51,054 | +0.46(+1.16%) |
Apr 28, 2005 | 39.74 | 39.74 | 38.72 | 39.27 | 81,009 | -0.45(-1.13%) |
Apr 27, 2005 | 39.76 | 40.14 | 39.26 | 39.72 | 37,089 | -0.11(-0.29%) |
Apr 26, 2005 | 39.35 | 39.94 | 39.26 | 39.83 | 82,754 | +0.15(+0.38%) |
Apr 25, 2005 | 39.76 | 39.76 | 39.27 | 39.68 | 61,729 | +0.54(+1.39%) |
Apr 22, 2005 | 39.25 | 39.47 | 38.97 | 39.14 | 44,525 | -0.31(-0.80%) |
Apr 21, 2005 | 39.05 | 40.07 | 38.36 | 39.45 | 62,118 | +1.11(+2.91%) |
Apr 20, 2005 | 40.31 | 40.43 | 38.33 | 38.34 | 75,768 | -1.45(-3.64%) |
Apr 19, 2005 | 39.58 | 40.34 | 39.57 | 39.78 | 84,910 | +0.23(+0.58%) |
Apr 18, 2005 | 39.88 | 40.16 | 39.30 | 39.56 | 51,023 | -0.32(-0.81%) |
Apr 15, 2005 | 40.99 | 41.16 | 39.84 | 39.88 | 69,372 | -0.83(-2.04%) |
Apr 14, 2005 | 41.22 | 41.22 | 40.69 | 40.71 | 75,326 | -0.40(-0.97%) |
Apr 13, 2005 | 40.80 | 41.37 | 40.37 | 41.11 | 46,023 | +0.30(+0.75%) |
Apr 12, 2005 | 40.31 | 41.24 | 39.68 | 40.80 | 56,814 | +0.10(+0.23%) |
Apr 11, 2005 | 40.50 | 41.01 | 40.01 | 40.71 | 75,134 | +0.61(+1.52%) |
Apr 08, 2005 | 41.21 | 41.21 | 40.00 | 40.10 | 93,060 | -0.81(-1.98%) |
Apr 07, 2005 | 40.94 | 41.06 | 40.67 | 40.91 | 81,508 | +0.11(+0.28%) |
Apr 06, 2005 | 41.25 | 41.25 | 40.19 | 40.79 | 64,892 | -0.15(-0.37%) |
Apr 05, 2005 | 41.09 | 41.37 | 40.14 | 40.95 | 98,170 | +0.03(+0.07%) |
Apr 04, 2005 | 41.09 | 41.13 | 40.41 | 40.92 | 63,444 | +0.20(+0.49%) |
Apr 01, 2005 | 41.09 | 41.72 | 40.24 | 40.72 | 102,584 | -0.48(-1.16%) |
Mar 31, 2005 | 40.51 | 41.24 | 40.01 | 41.19 | 93,865 | +0.48(+1.17%) |
Mar 30, 2005 | 40.69 | 41.12 | 40.39 | 40.72 | 49,432 | +0.30(+0.73%) |
Mar 29, 2005 | 39.74 | 41.24 | 39.74 | 40.42 | 74,481 | +0.30(+0.74%) |
Mar 28, 2005 | 41.32 | 41.32 | 39.48 | 40.13 | 98,678 | -0.59(-1.45%) |
Mar 24, 2005 | 40.96 | 41.27 | 40.50 | 40.72 | 104,901 | -0.10(-0.26%) |
Mar 23, 2005 | 41.21 | 41.72 | 40.62 | 40.82 | 54,792 | -0.37(-0.90%) |
Mar 22, 2005 | 42.81 | 42.81 | 40.82 | 41.19 | 75,141 | -1.35(-3.18%) |
Mar 21, 2005 | 41.52 | 42.68 | 41.52 | 42.55 | 111,958 | +0.16(+0.38%) |
Mar 18, 2005 | 41.05 | 42.55 | 40.99 | 42.38 | 187,296 | +1.87(+4.61%) |
Mar 17, 2005 | 41.77 | 42.62 | 39.73 | 40.52 | 134,536 | -1.40(-3.34%) |
Mar 16, 2005 | 40.57 | 42.96 | 40.57 | 41.92 | 135,131 | +1.33(+3.29%) |
Mar 15, 2005 | 41.38 | 41.83 | 40.58 | 40.58 | 68,542 | -0.35(-0.86%) |
Mar 14, 2005 | 40.58 | 41.36 | 40.58 | 40.94 | 51,680 | +0.24(+0.59%) |
Mar 11, 2005 | 39.16 | 40.94 | 39.03 | 40.70 | 71,923 | +1.50(+3.84%) |
Mar 10, 2005 | 38.57 | 39.94 | 37.79 | 39.19 | 536,664 | -2.00(-4.86%) |
Mar 09, 2005 | 41.91 | 41.95 | 41.16 | 41.19 | 73,604 | +0.07(+0.16%) |
Mar 08, 2005 | 41.71 | 41.71 | 40.97 | 41.13 | 51,514 | -0.43(-1.03%) |
Mar 07, 2005 | 41.06 | 41.92 | 41.06 | 41.56 | 72,363 | +0.32(+0.79%) |
Mar 04, 2005 | 40.95 | 41.35 | 40.55 | 41.23 | 43,659 | +0.43(+1.05%) |
Mar 03, 2005 | 40.72 | 40.96 | 40.59 | 40.80 | 32,194 | +0.24(+0.59%) |
Mar 02, 2005 | 40.70 | 40.96 | 40.22 | 40.56 | 37,396 | -0.60(-1.46%) |