Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 39.10 | 39.15 | 38.98 | 39.07 | 37,865 | -0.12(-0.30%) |
May 27, 2005 | 39.13 | 39.28 | 39.12 | 39.19 | 24,789 | +0.43(+1.10%) |
May 26, 2005 | 39.26 | 39.32 | 38.76 | 38.76 | 53,120 | -0.32(-0.83%) |
May 25, 2005 | 39.28 | 39.28 | 38.96 | 39.09 | 42,904 | -0.21(-0.54%) |
May 24, 2005 | 39.21 | 39.34 | 39.14 | 39.30 | 54,210 | -0.07(-0.17%) |
May 23, 2005 | 39.43 | 39.53 | 39.29 | 39.37 | 63,472 | -0.01(-0.02%) |
May 20, 2005 | 39.17 | 39.38 | 39.16 | 39.37 | 37,729 | +0.10(+0.26%) |
May 19, 2005 | 39.13 | 39.33 | 39.02 | 39.27 | 44,130 | +0.22(+0.56%) |
May 18, 2005 | 38.69 | 39.15 | 38.69 | 39.05 | 41,542 | +0.48(+1.24%) |
May 17, 2005 | 38.32 | 38.57 | 38.18 | 38.57 | 25,879 | +0.32(+0.84%) |
May 16, 2005 | 38.07 | 38.36 | 37.93 | 38.25 | 129,123 | +0.42(+1.11%) |
May 13, 2005 | 38.07 | 38.21 | 37.70 | 37.83 | 58,432 | -0.29(-0.77%) |
May 12, 2005 | 38.40 | 38.53 | 38.13 | 38.13 | 48,898 | -0.32(-0.84%) |
May 11, 2005 | 38.18 | 38.45 | 38.07 | 38.45 | 29,420 | +0.24(+0.63%) |
May 10, 2005 | 38.40 | 38.44 | 38.08 | 38.21 | 34,868 | -0.23(-0.59%) |
May 09, 2005 | 38.40 | 38.51 | 38.21 | 38.43 | 37,729 | +0.10(+0.27%) |
May 06, 2005 | 38.54 | 38.54 | 38.27 | 38.33 | 83,494 | -0.07(-0.17%) |
May 05, 2005 | 38.51 | 38.58 | 38.13 | 38.40 | 100,928 | -0.10(-0.27%) |
May 04, 2005 | 38.10 | 38.52 | 38.10 | 38.50 | 121,495 | +0.40(+1.04%) |
May 03, 2005 | 37.99 | 38.24 | 37.88 | 38.10 | 33,098 | +0.16(+0.43%) |
May 02, 2005 | 37.81 | 37.94 | 37.74 | 37.94 | 66,877 | +0.23(+0.62%) |
Apr 29, 2005 | 37.74 | 37.74 | 37.22 | 37.71 | 108,964 | +0.11(+0.29%) |
Apr 28, 2005 | 37.66 | 37.88 | 37.52 | 37.60 | 73,551 | -0.25(-0.66%) |
Apr 27, 2005 | 37.70 | 37.91 | 37.34 | 37.85 | 102,290 | +0.04(+0.10%) |
Apr 26, 2005 | 38.03 | 38.10 | 37.81 | 37.81 | 123,130 | -0.27(-0.71%) |
Apr 25, 2005 | 37.77 | 38.08 | 37.75 | 38.08 | 47,399 | +0.35(+0.93%) |
Apr 22, 2005 | 37.96 | 37.96 | 37.44 | 37.73 | 40,861 | -0.31(-0.81%) |
Apr 21, 2005 | 37.63 | 38.04 | 37.54 | 38.04 | 106,649 | +0.83(+2.23%) |
Apr 20, 2005 | 37.74 | 37.96 | 37.21 | 37.21 | 116,456 | -0.68(-1.80%) |
Apr 19, 2005 | 37.81 | 37.89 | 37.63 | 37.89 | 116,456 | +0.32(+0.84%) |
Apr 18, 2005 | 37.70 | 37.71 | 37.42 | 37.58 | 127,625 | -0.14(-0.37%) |
Apr 15, 2005 | 38.10 | 38.30 | 37.60 | 37.71 | 63,063 | -0.48(-1.25%) |
Apr 14, 2005 | 38.58 | 38.58 | 38.19 | 38.19 | 113,868 | -0.30(-0.78%) |
Apr 13, 2005 | 38.84 | 38.84 | 38.41 | 38.49 | 171,075 | -0.48(-1.24%) |
Apr 12, 2005 | 38.54 | 39.00 | 38.35 | 38.98 | 55,708 | +0.37(+0.97%) |
Apr 11, 2005 | 38.73 | 38.84 | 38.58 | 38.60 | 66,741 | -0.12(-0.32%) |
Apr 08, 2005 | 38.91 | 38.91 | 38.63 | 38.73 | 77,909 | -0.04(-0.09%) |
Apr 07, 2005 | 38.62 | 38.86 | 38.52 | 38.76 | 57,479 | +0.23(+0.59%) |
Apr 06, 2005 | 38.76 | 38.76 | 38.43 | 38.54 | 45,084 | -0.10(-0.25%) |
Apr 05, 2005 | 38.54 | 38.68 | 38.45 | 38.63 | 39,499 | +0.23(+0.59%) |
Apr 04, 2005 | 38.32 | 38.54 | 38.19 | 38.41 | 27,786 | +0.17(+0.44%) |
Apr 01, 2005 | 38.73 | 38.79 | 38.17 | 38.24 | 487,073 | -0.27(-0.71%) |
Mar 31, 2005 | 38.69 | 38.69 | 38.44 | 38.51 | 48,489 | -0.10(-0.27%) |
Mar 30, 2005 | 38.10 | 38.61 | 38.10 | 38.61 | 43,994 | +0.62(+1.62%) |
Mar 29, 2005 | 38.21 | 38.39 | 37.96 | 37.99 | 18,796 | -0.32(-0.84%) |
Mar 28, 2005 | 38.18 | 38.40 | 38.16 | 38.32 | 40,725 | +0.15(+0.38%) |
Mar 24, 2005 | 38.18 | 38.38 | 38.17 | 38.17 | 46,173 | -0.10(-0.25%) |
Mar 23, 2005 | 38.14 | 38.41 | 38.10 | 38.27 | 45,901 | +0.00(+0.00%) |
Mar 22, 2005 | 38.43 | 38.65 | 38.18 | 38.27 | 54,618 | -0.38(-0.99%) |
Mar 21, 2005 | 38.65 | 38.69 | 38.44 | 38.65 | 39,091 | -0.08(-0.21%) |
Mar 18, 2005 | 38.76 | 38.94 | 38.56 | 38.73 | 29,556 | -0.07(-0.19%) |
Mar 17, 2005 | 38.80 | 38.98 | 38.69 | 38.80 | 37,320 | -0.11(-0.28%) |
Mar 16, 2005 | 39.10 | 39.18 | 38.80 | 38.91 | 42,904 | -0.40(-1.01%) |
Mar 15, 2005 | 39.61 | 39.61 | 39.31 | 39.31 | 25,198 | -0.18(-0.45%) |
Mar 14, 2005 | 39.32 | 39.48 | 39.27 | 39.48 | 40,725 | +0.20(+0.50%) |
Mar 11, 2005 | 39.39 | 39.60 | 39.23 | 39.29 | 40,998 | -0.07(-0.19%) |
Mar 10, 2005 | 39.50 | 39.65 | 39.31 | 39.36 | 31,191 | +0.01(+0.04%) |
Mar 09, 2005 | 39.57 | 39.72 | 39.23 | 39.34 | 68,920 | -0.32(-0.80%) |
Mar 08, 2005 | 39.94 | 39.97 | 39.65 | 39.66 | 80,634 | -0.28(-0.70%) |
Mar 07, 2005 | 40.01 | 40.06 | 39.89 | 39.94 | 54,891 | -0.07(-0.17%) |
Mar 04, 2005 | 39.98 | 40.06 | 39.88 | 40.01 | 626,548 | +0.19(+0.48%) |
Mar 03, 2005 | 39.72 | 39.90 | 39.58 | 39.81 | 31,872 | +0.10(+0.24%) |
Mar 02, 2005 | 39.83 | 39.92 | 39.57 | 39.72 | 28,194 | -0.21(-0.51%) |