Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 39.37 | 40.15 | 39.36 | 40.00 | 1,085,635 | +0.66(+1.67%) |
May 27, 2005 | 39.23 | 39.37 | 39.14 | 39.34 | 660,465 | +0.12(+0.31%) |
May 26, 2005 | 39.79 | 40.10 | 39.06 | 39.22 | 899,102 | -0.50(-1.27%) |
May 25, 2005 | 40.01 | 40.03 | 39.62 | 39.73 | 529,875 | -0.28(-0.69%) |
May 24, 2005 | 40.06 | 40.53 | 39.96 | 40.00 | 912,962 | -0.86(-2.11%) |
May 23, 2005 | 40.66 | 41.23 | 40.66 | 40.86 | 464,079 | +0.13(+0.31%) |
May 20, 2005 | 41.08 | 41.08 | 40.59 | 40.74 | 536,388 | -0.33(-0.80%) |
May 19, 2005 | 40.12 | 41.23 | 40.10 | 41.07 | 1,228,583 | +0.95(+2.36%) |
May 18, 2005 | 40.12 | 40.27 | 40.06 | 40.12 | 1,316,423 | +0.11(+0.27%) |
May 17, 2005 | 39.75 | 40.05 | 39.55 | 40.01 | 520,857 | +0.19(+0.48%) |
May 16, 2005 | 39.43 | 39.82 | 39.34 | 39.82 | 669,149 | +0.44(+1.11%) |
May 13, 2005 | 39.54 | 39.72 | 39.22 | 39.38 | 625,563 | -0.08(-0.21%) |
May 12, 2005 | 39.76 | 39.76 | 39.36 | 39.47 | 1,103,504 | -0.62(-1.55%) |
May 11, 2005 | 40.56 | 40.58 | 40.07 | 40.09 | 1,230,086 | -0.45(-1.11%) |
May 10, 2005 | 40.69 | 40.77 | 40.50 | 40.54 | 1,799,540 | -0.15(-0.37%) |
May 09, 2005 | 40.01 | 40.69 | 39.98 | 40.69 | 480,946 | +0.68(+1.71%) |
May 06, 2005 | 40.09 | 40.29 | 39.74 | 40.01 | 601,516 | -0.31(-0.76%) |
May 05, 2005 | 39.79 | 40.41 | 39.76 | 40.31 | 831,636 | +0.50(+1.26%) |
May 04, 2005 | 39.50 | 39.86 | 39.38 | 39.81 | 842,657 | +0.32(+0.80%) |
May 03, 2005 | 39.18 | 39.58 | 39.09 | 39.49 | 931,332 | +0.23(+0.58%) |
May 02, 2005 | 39.80 | 39.80 | 38.87 | 39.26 | 1,368,859 | -0.54(-1.35%) |
Apr 29, 2005 | 39.70 | 39.85 | 39.22 | 39.80 | 1,310,411 | +0.11(+0.29%) |
Apr 28, 2005 | 39.64 | 39.91 | 39.51 | 39.69 | 1,704,018 | +0.52(+1.31%) |
Apr 27, 2005 | 38.17 | 39.18 | 38.07 | 39.17 | 1,700,845 | +0.99(+2.59%) |
Apr 26, 2005 | 38.11 | 38.19 | 37.92 | 38.19 | 874,553 | +0.04(+0.11%) |
Apr 25, 2005 | 37.85 | 38.28 | 37.82 | 38.14 | 684,179 | +0.25(+0.65%) |
Apr 22, 2005 | 37.53 | 37.90 | 37.44 | 37.90 | 730,269 | +0.29(+0.78%) |
Apr 21, 2005 | 37.46 | 37.61 | 37.24 | 37.61 | 1,503,123 | +0.12(+0.32%) |
Apr 20, 2005 | 37.49 | 37.52 | 37.28 | 37.49 | 805,250 | -0.06(-0.16%) |
Apr 19, 2005 | 37.35 | 37.58 | 37.35 | 37.55 | 717,578 | +0.07(+0.18%) |
Apr 18, 2005 | 37.32 | 37.48 | 37.25 | 37.48 | 737,784 | +0.16(+0.42%) |
Apr 15, 2005 | 37.29 | 37.48 | 37.11 | 37.32 | 595,838 | +0.12(+0.32%) |
Apr 14, 2005 | 37.25 | 37.40 | 37.14 | 37.20 | 779,199 | -0.06(-0.16%) |
Apr 13, 2005 | 37.13 | 37.42 | 37.06 | 37.26 | 693,030 | +0.14(+0.37%) |
Apr 12, 2005 | 36.50 | 37.13 | 36.48 | 37.13 | 922,147 | +0.52(+1.41%) |
Apr 11, 2005 | 36.41 | 36.64 | 36.34 | 36.61 | 241,475 | +0.23(+0.64%) |
Apr 08, 2005 | 36.32 | 36.47 | 36.28 | 36.38 | 1,402,091 | +0.08(+0.23%) |
Apr 07, 2005 | 36.10 | 36.37 | 35.99 | 36.29 | 469,256 | +0.19(+0.53%) |
Apr 06, 2005 | 35.85 | 36.13 | 35.78 | 36.10 | 699,709 | +0.31(+0.87%) |
Apr 05, 2005 | 35.76 | 35.88 | 35.66 | 35.79 | 757,323 | +0.01(+0.02%) |
Apr 04, 2005 | 35.74 | 35.85 | 35.23 | 35.79 | 1,078,120 | +0.07(+0.18%) |
Apr 01, 2005 | 36.83 | 36.83 | 35.61 | 35.72 | 906,950 | -0.35(-0.96%) |
Mar 31, 2005 | 35.99 | 36.31 | 35.95 | 36.07 | 697,037 | +0.23(+0.63%) |
Mar 30, 2005 | 35.22 | 35.88 | 35.22 | 35.84 | 499,983 | +0.56(+1.58%) |
Mar 29, 2005 | 35.35 | 35.45 | 35.13 | 35.28 | 1,066,264 | -0.41(-1.14%) |
Mar 28, 2005 | 35.81 | 35.91 | 35.56 | 35.69 | 558,598 | -0.16(-0.43%) |
Mar 24, 2005 | 35.75 | 36.19 | 35.70 | 35.85 | 530,376 | +0.22(+0.60%) |
Mar 23, 2005 | 35.39 | 36.01 | 35.14 | 35.63 | 777,362 | +0.02(+0.07%) |
Mar 22, 2005 | 36.46 | 36.71 | 35.30 | 35.61 | 834,474 | -0.89(-2.44%) |
Mar 21, 2005 | 36.82 | 36.86 | 36.32 | 36.50 | 388,096 | -0.36(-0.97%) |
Mar 18, 2005 | 36.84 | 36.94 | 36.56 | 36.86 | 640,593 | -0.01(-0.03%) |
Mar 17, 2005 | 36.43 | 36.87 | 36.43 | 36.87 | 449,718 | +0.53(+1.47%) |
Mar 16, 2005 | 36.80 | 36.82 | 36.30 | 36.34 | 738,619 | -0.47(-1.27%) |
Mar 15, 2005 | 36.89 | 37.17 | 36.77 | 36.80 | 767,342 | -0.07(-0.18%) |
Mar 14, 2005 | 36.02 | 36.87 | 36.01 | 36.87 | 552,086 | +0.63(+1.75%) |
Mar 11, 2005 | 36.33 | 36.35 | 36.12 | 36.23 | 559,099 | -0.25(-0.67%) |
Mar 10, 2005 | 36.21 | 36.48 | 35.77 | 36.48 | 1,054,407 | +0.63(+1.75%) |
Mar 09, 2005 | 36.89 | 36.89 | 35.71 | 35.85 | 1,352,327 | -1.16(-3.12%) |
Mar 08, 2005 | 37.42 | 37.42 | 36.91 | 37.01 | 427,340 | -0.41(-1.09%) |
Mar 07, 2005 | 36.98 | 37.70 | 36.79 | 37.41 | 699,375 | +0.38(+1.02%) |
Mar 04, 2005 | 36.11 | 37.04 | 36.11 | 37.04 | 672,489 | +1.02(+2.84%) |
Mar 03, 2005 | 36.17 | 36.22 | 35.82 | 36.01 | 509,669 | -0.07(-0.18%) |
Mar 02, 2005 | 36.29 | 36.29 | 35.90 | 36.08 | 493,303 | -0.25(-0.69%) |