Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 41.15 | 41.15 | 40.79 | 40.85 | 451,545 | -0.21(-0.51%) |
May 27, 2005 | 41.08 | 41.08 | 40.92 | 41.06 | 231,567 | +0.03(+0.08%) |
May 26, 2005 | 40.94 | 41.09 | 40.81 | 41.03 | 2,909,378 | +0.34(+0.83%) |
May 25, 2005 | 40.92 | 40.92 | 40.54 | 40.69 | 496,959 | -0.15(-0.37%) |
May 24, 2005 | 40.71 | 40.97 | 40.70 | 40.84 | 387,798 | -0.09(-0.23%) |
May 23, 2005 | 40.70 | 41.01 | 40.68 | 40.93 | 1,050,332 | +0.25(+0.62%) |
May 20, 2005 | 40.71 | 40.77 | 40.54 | 40.68 | 469,285 | -0.11(-0.27%) |
May 19, 2005 | 40.54 | 40.79 | 40.54 | 40.79 | 802,207 | +0.26(+0.65%) |
May 18, 2005 | 40.45 | 40.65 | 40.25 | 40.53 | 471,059 | +0.36(+0.91%) |
May 17, 2005 | 39.88 | 40.41 | 39.66 | 40.16 | 1,252,215 | +0.22(+0.55%) |
May 16, 2005 | 39.57 | 39.94 | 39.49 | 39.94 | 652,599 | +0.37(+0.94%) |
May 13, 2005 | 39.71 | 39.72 | 39.17 | 39.57 | 415,473 | +0.06(+0.15%) |
May 12, 2005 | 39.77 | 39.83 | 39.41 | 39.51 | 465,855 | -0.14(-0.34%) |
May 11, 2005 | 39.57 | 39.75 | 39.23 | 39.65 | 271,423 | +0.18(+0.45%) |
May 10, 2005 | 39.72 | 39.72 | 39.38 | 39.47 | 769,566 | -0.25(-0.64%) |
May 09, 2005 | 39.72 | 39.84 | 39.52 | 39.72 | 746,503 | +0.21(+0.54%) |
May 06, 2005 | 39.87 | 39.88 | 39.51 | 39.51 | 292,593 | -0.03(-0.06%) |
May 05, 2005 | 39.66 | 39.78 | 39.44 | 39.54 | 620,430 | -0.03(-0.06%) |
May 04, 2005 | 39.44 | 39.67 | 39.22 | 39.56 | 510,442 | +0.34(+0.86%) |
May 03, 2005 | 39.18 | 39.36 | 39.01 | 39.22 | 1,196,038 | +0.09(+0.24%) |
May 02, 2005 | 38.92 | 39.19 | 38.90 | 39.13 | 472,478 | +0.23(+0.59%) |
Apr 29, 2005 | 38.68 | 38.94 | 38.35 | 38.90 | 1,411,166 | +0.35(+0.90%) |
Apr 28, 2005 | 38.77 | 38.95 | 38.51 | 38.56 | 587,434 | -0.36(-0.93%) |
Apr 27, 2005 | 38.79 | 39.06 | 38.49 | 38.92 | 1,407,973 | +0.10(+0.26%) |
Apr 26, 2005 | 39.08 | 39.24 | 38.78 | 38.82 | 738,106 | -0.33(-0.84%) |
Apr 25, 2005 | 39.08 | 39.16 | 38.87 | 39.15 | 1,221,347 | +0.34(+0.87%) |
Apr 22, 2005 | 39.17 | 39.17 | 38.47 | 38.81 | 474,488 | -0.36(-0.93%) |
Apr 21, 2005 | 38.71 | 39.17 | 38.65 | 39.17 | 1,159,493 | +0.85(+2.21%) |
Apr 20, 2005 | 38.88 | 39.02 | 38.32 | 38.33 | 1,451,614 | -0.54(-1.39%) |
Apr 19, 2005 | 38.88 | 38.94 | 38.64 | 38.87 | 811,314 | +0.22(+0.57%) |
Apr 18, 2005 | 38.77 | 38.77 | 38.45 | 38.65 | 638,525 | +0.04(+0.11%) |
Apr 15, 2005 | 38.98 | 39.13 | 38.60 | 38.61 | 1,761,711 | -0.31(-0.80%) |
Apr 14, 2005 | 39.44 | 39.64 | 38.92 | 38.92 | 821,130 | -0.63(-1.58%) |
Apr 13, 2005 | 39.74 | 39.91 | 39.44 | 39.55 | 261,016 | -0.41(-1.02%) |
Apr 12, 2005 | 39.74 | 40.01 | 39.32 | 39.95 | 525,698 | +0.21(+0.53%) |
Apr 11, 2005 | 39.88 | 39.93 | 39.66 | 39.74 | 292,238 | -0.01(-0.02%) |
Apr 08, 2005 | 40.20 | 40.20 | 39.74 | 39.75 | 536,461 | -0.34(-0.84%) |
Apr 07, 2005 | 39.79 | 40.11 | 39.71 | 40.09 | 216,192 | +0.30(+0.77%) |
Apr 06, 2005 | 39.77 | 40.03 | 39.72 | 39.78 | 475,671 | -0.01(-0.02%) |
Apr 05, 2005 | 39.54 | 39.83 | 39.54 | 39.79 | 456,985 | +0.36(+0.90%) |
Apr 04, 2005 | 39.19 | 39.56 | 39.15 | 39.44 | 730,537 | +0.10(+0.26%) |
Apr 01, 2005 | 39.99 | 39.99 | 39.26 | 39.33 | 559,168 | -0.30(-0.75%) |
Mar 31, 2005 | 39.74 | 39.94 | 39.63 | 39.63 | 2,051,821 | -0.25(-0.64%) |
Mar 30, 2005 | 39.39 | 39.88 | 39.39 | 39.88 | 574,661 | +0.62(+1.57%) |
Mar 29, 2005 | 39.63 | 39.80 | 39.25 | 39.27 | 904,390 | -0.36(-0.92%) |
Mar 28, 2005 | 39.76 | 39.80 | 39.59 | 39.63 | 3,756,291 | +0.03(+0.09%) |
Mar 24, 2005 | 39.72 | 39.83 | 39.51 | 39.60 | 961,277 | +0.03(+0.06%) |
Mar 23, 2005 | 39.49 | 39.78 | 39.45 | 39.57 | 884,403 | +0.06(+0.15%) |
Mar 22, 2005 | 39.88 | 40.01 | 39.49 | 39.51 | 691,982 | -0.28(-0.70%) |
Mar 21, 2005 | 39.83 | 39.94 | 39.60 | 39.79 | 267,757 | -0.09(-0.23%) |
Mar 18, 2005 | 40.17 | 40.17 | 39.71 | 39.88 | 284,078 | -0.16(-0.40%) |
Mar 17, 2005 | 39.96 | 40.12 | 39.91 | 40.04 | 384,842 | -0.01(-0.02%) |
Mar 16, 2005 | 40.37 | 40.37 | 39.93 | 40.05 | 555,265 | -0.32(-0.80%) |
Mar 15, 2005 | 40.84 | 40.84 | 40.36 | 40.37 | 334,933 | -0.28(-0.69%) |
Mar 14, 2005 | 40.65 | 40.65 | 40.38 | 40.65 | 1,258,838 | +0.17(+0.42%) |
Mar 11, 2005 | 40.97 | 40.97 | 40.37 | 40.48 | 548,169 | -0.29(-0.71%) |
Mar 10, 2005 | 40.92 | 40.92 | 40.54 | 40.77 | 474,725 | -0.03(-0.06%) |
Mar 09, 2005 | 41.08 | 41.08 | 40.73 | 40.80 | 1,503,770 | -0.24(-0.58%) |
Mar 08, 2005 | 41.28 | 41.36 | 40.97 | 41.03 | 519,193 | -0.25(-0.59%) |
Mar 07, 2005 | 41.08 | 41.45 | 41.08 | 41.28 | 2,582,605 | +0.16(+0.39%) |
Mar 04, 2005 | 41.13 | 41.18 | 40.89 | 41.12 | 831,774 | +0.30(+0.75%) |
Mar 03, 2005 | 41.04 | 41.04 | 40.60 | 40.81 | 570,876 | -0.06(-0.14%) |
Mar 02, 2005 | 40.75 | 41.05 | 40.60 | 40.87 | 490,691 | -0.03(-0.06%) |