Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 38.90 | 39.18 | 38.13 | 38.75 | 158,100 | +0.80(+2.11%) |
May 27, 2005 | 37.60 | 38.19 | 37.55 | 37.95 | 46,300 | +0.15(+0.40%) |
May 26, 2005 | 37.60 | 37.95 | 37.39 | 37.80 | 69,700 | +0.00(+0.00%) |
May 25, 2005 | 38.20 | 38.49 | 37.80 | 37.80 | 33,200 | -0.50(-1.31%) |
May 24, 2005 | 38.50 | 38.64 | 38.28 | 38.30 | 88,000 | +0.40(+1.06%) |
May 23, 2005 | 37.40 | 38.10 | 37.40 | 37.90 | 31,800 | +0.33(+0.88%) |
May 20, 2005 | 37.63 | 37.90 | 37.38 | 37.57 | 39,300 | -0.07(-0.19%) |
May 19, 2005 | 37.92 | 38.00 | 37.56 | 37.64 | 46,800 | -0.08(-0.21%) |
May 18, 2005 | 37.23 | 37.75 | 36.75 | 37.72 | 52,600 | +0.38(+1.02%) |
May 17, 2005 | 37.20 | 37.35 | 35.93 | 37.34 | 97,000 | -0.31(-0.82%) |
May 16, 2005 | 37.08 | 37.65 | 37.07 | 37.65 | 38,400 | +0.65(+1.76%) |
May 13, 2005 | 36.92 | 37.10 | 36.81 | 37.00 | 65,800 | +0.41(+1.12%) |
May 12, 2005 | 36.85 | 36.99 | 36.59 | 36.59 | 23,200 | -0.33(-0.89%) |
May 11, 2005 | 36.85 | 36.94 | 36.50 | 36.92 | 60,900 | +0.13(+0.35%) |
May 10, 2005 | 37.15 | 37.20 | 36.65 | 36.79 | 37,300 | -0.26(-0.70%) |
May 09, 2005 | 37.15 | 37.22 | 36.79 | 37.05 | 29,700 | -0.02(-0.05%) |
May 06, 2005 | 37.00 | 37.16 | 37.00 | 37.07 | 45,700 | +0.07(+0.19%) |
May 05, 2005 | 36.15 | 37.22 | 36.10 | 37.00 | 63,500 | +0.76(+2.10%) |
May 04, 2005 | 35.88 | 36.26 | 35.88 | 36.24 | 50,000 | +0.16(+0.44%) |
May 03, 2005 | 35.73 | 36.28 | 35.71 | 36.08 | 66,300 | +0.35(+0.98%) |
May 02, 2005 | 36.17 | 36.27 | 35.65 | 35.73 | 54,700 | -0.43(-1.19%) |
Apr 29, 2005 | 35.60 | 36.28 | 35.60 | 36.16 | 49,100 | +0.56(+1.57%) |
Apr 28, 2005 | 35.65 | 35.85 | 35.54 | 35.60 | 51,300 | -0.05(-0.14%) |
Apr 27, 2005 | 35.00 | 35.82 | 34.95 | 35.65 | 61,000 | +0.61(+1.74%) |
Apr 26, 2005 | 34.45 | 35.24 | 34.37 | 35.04 | 51,300 | +0.43(+1.24%) |
Apr 25, 2005 | 34.30 | 34.86 | 34.28 | 34.61 | 50,100 | +0.26(+0.76%) |
Apr 22, 2005 | 35.70 | 35.76 | 34.25 | 34.35 | 173,700 | -1.43(-4.00%) |
Apr 21, 2005 | 35.40 | 36.10 | 35.21 | 35.78 | 65,800 | +0.29(+0.82%) |
Apr 20, 2005 | 35.84 | 36.17 | 35.05 | 35.49 | 65,900 | -0.35(-0.98%) |
Apr 19, 2005 | 35.30 | 35.85 | 35.24 | 35.84 | 108,600 | +0.44(+1.24%) |
Apr 18, 2005 | 35.05 | 35.51 | 35.05 | 35.40 | 38,400 | +0.22(+0.63%) |
Apr 15, 2005 | 35.79 | 36.05 | 35.18 | 35.18 | 33,900 | -0.57(-1.59%) |
Apr 14, 2005 | 35.95 | 36.17 | 35.55 | 35.75 | 35,300 | -0.10(-0.28%) |
Apr 13, 2005 | 36.50 | 36.72 | 35.73 | 35.85 | 48,400 | -0.55(-1.51%) |
Apr 12, 2005 | 36.80 | 36.88 | 36.10 | 36.40 | 63,700 | -0.50(-1.36%) |
Apr 11, 2005 | 36.71 | 36.90 | 36.50 | 36.90 | 61,300 | +0.19(+0.52%) |
Apr 08, 2005 | 36.92 | 36.99 | 36.70 | 36.71 | 51,800 | -0.20(-0.54%) |
Apr 07, 2005 | 36.49 | 36.98 | 36.49 | 36.91 | 48,800 | +0.42(+1.15%) |
Apr 06, 2005 | 36.47 | 36.61 | 36.10 | 36.49 | 93,700 | +0.02(+0.05%) |
Apr 05, 2005 | 36.03 | 36.54 | 36.03 | 36.47 | 36,200 | +0.44(+1.22%) |
Apr 04, 2005 | 35.75 | 36.07 | 35.50 | 36.03 | 44,200 | +0.08(+0.22%) |
Apr 01, 2005 | 35.35 | 35.95 | 35.25 | 35.95 | 49,400 | +0.70(+1.99%) |
Mar 31, 2005 | 35.47 | 36.01 | 35.20 | 35.25 | 74,900 | -0.29(-0.82%) |
Mar 30, 2005 | 35.50 | 35.72 | 35.45 | 35.54 | 70,400 | +0.08(+0.23%) |
Mar 29, 2005 | 35.15 | 35.73 | 35.10 | 35.46 | 80,500 | -0.03(-0.08%) |
Mar 28, 2005 | 35.40 | 35.70 | 35.18 | 35.49 | 37,400 | +0.17(+0.48%) |
Mar 24, 2005 | 35.30 | 35.66 | 34.77 | 35.32 | 49,700 | -0.12(-0.34%) |
Mar 23, 2005 | 35.59 | 35.79 | 35.29 | 35.44 | 57,700 | -0.15(-0.42%) |
Mar 22, 2005 | 35.00 | 36.08 | 35.00 | 35.59 | 84,500 | +0.15(+0.42%) |
Mar 21, 2005 | 35.95 | 35.96 | 35.10 | 35.44 | 49,800 | -0.57(-1.58%) |
Mar 18, 2005 | 36.20 | 36.26 | 35.71 | 36.01 | 90,200 | -0.10(-0.28%) |
Mar 17, 2005 | 36.16 | 36.30 | 35.90 | 36.11 | 75,800 | +0.20(+0.56%) |
Mar 16, 2005 | 35.60 | 36.15 | 35.40 | 35.91 | 112,200 | +0.31(+0.87%) |
Mar 15, 2005 | 35.50 | 36.01 | 35.46 | 35.60 | 89,100 | +0.20(+0.56%) |
Mar 14, 2005 | 35.40 | 35.44 | 35.28 | 35.40 | 150,500 | +0.15(+0.43%) |
Mar 11, 2005 | 35.17 | 35.35 | 35.10 | 35.25 | 157,400 | +0.15(+0.43%) |
Mar 10, 2005 | 35.28 | 35.47 | 34.75 | 35.10 | 81,000 | -0.15(-0.43%) |
Mar 09, 2005 | 35.37 | 35.55 | 35.21 | 35.25 | 114,700 | -0.10(-0.28%) |
Mar 08, 2005 | 35.03 | 35.63 | 34.74 | 35.35 | 92,900 | +0.32(+0.91%) |
Mar 07, 2005 | 34.50 | 35.12 | 34.50 | 35.03 | 46,600 | -0.12(-0.34%) |
Mar 04, 2005 | 35.15 | 35.59 | 35.00 | 35.15 | 60,700 | -0.10(-0.28%) |
Mar 03, 2005 | 35.50 | 35.65 | 34.49 | 35.25 | 69,700 | -0.05(-0.14%) |
Mar 02, 2005 | 35.00 | 35.39 | 35.00 | 35.30 | 70,700 | +0.57(+1.64%) |