Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 39.27 | 39.33 | 39.16 | 39.25 | 37,696 | -0.12(-0.30%) |
May 27, 2005 | 39.31 | 39.45 | 39.29 | 39.37 | 24,678 | +0.43(+1.10%) |
May 26, 2005 | 39.44 | 39.49 | 38.94 | 38.94 | 52,883 | -0.32(-0.83%) |
May 25, 2005 | 39.45 | 39.45 | 39.13 | 39.26 | 42,713 | -0.21(-0.54%) |
May 24, 2005 | 39.38 | 39.52 | 39.31 | 39.48 | 53,968 | -0.07(-0.17%) |
May 23, 2005 | 39.60 | 39.71 | 39.47 | 39.54 | 63,188 | -0.01(-0.02%) |
May 20, 2005 | 39.34 | 39.56 | 39.34 | 39.55 | 37,560 | +0.10(+0.26%) |
May 19, 2005 | 39.31 | 39.51 | 39.20 | 39.45 | 43,933 | +0.22(+0.56%) |
May 18, 2005 | 38.86 | 39.33 | 38.86 | 39.23 | 41,357 | +0.48(+1.24%) |
May 17, 2005 | 38.50 | 38.75 | 38.35 | 38.75 | 25,763 | +0.32(+0.84%) |
May 16, 2005 | 38.24 | 38.53 | 38.10 | 38.42 | 128,547 | +0.42(+1.11%) |
May 13, 2005 | 38.24 | 38.39 | 37.87 | 38.00 | 58,171 | -0.29(-0.77%) |
May 12, 2005 | 38.57 | 38.70 | 38.30 | 38.30 | 48,679 | -0.32(-0.84%) |
May 11, 2005 | 38.35 | 38.62 | 38.25 | 38.62 | 29,289 | +0.24(+0.63%) |
May 10, 2005 | 38.57 | 38.61 | 38.25 | 38.38 | 34,713 | -0.23(-0.59%) |
May 09, 2005 | 38.57 | 38.68 | 38.39 | 38.61 | 37,560 | +0.10(+0.27%) |
May 06, 2005 | 38.72 | 38.72 | 38.44 | 38.50 | 83,121 | -0.07(-0.17%) |
May 05, 2005 | 38.68 | 38.75 | 38.30 | 38.57 | 100,478 | -0.10(-0.27%) |
May 04, 2005 | 38.27 | 38.70 | 38.27 | 38.67 | 120,953 | +0.40(+1.04%) |
May 03, 2005 | 38.16 | 38.41 | 38.05 | 38.27 | 32,950 | +0.16(+0.43%) |
May 02, 2005 | 37.98 | 38.11 | 37.91 | 38.11 | 66,578 | +0.24(+0.62%) |
Apr 29, 2005 | 37.91 | 37.91 | 37.39 | 37.88 | 108,478 | +0.11(+0.29%) |
Apr 28, 2005 | 37.83 | 38.05 | 37.69 | 37.77 | 73,223 | -0.25(-0.66%) |
Apr 27, 2005 | 37.87 | 38.08 | 37.51 | 38.02 | 101,834 | +0.04(+0.10%) |
Apr 26, 2005 | 38.20 | 38.27 | 37.98 | 37.98 | 122,580 | -0.27(-0.71%) |
Apr 25, 2005 | 37.94 | 38.25 | 37.92 | 38.25 | 47,188 | +0.35(+0.93%) |
Apr 22, 2005 | 38.13 | 38.13 | 37.61 | 37.90 | 40,679 | -0.31(-0.81%) |
Apr 21, 2005 | 37.80 | 38.21 | 37.71 | 38.21 | 106,173 | +0.83(+2.23%) |
Apr 20, 2005 | 37.91 | 38.13 | 37.38 | 37.38 | 115,936 | -0.69(-1.80%) |
Apr 19, 2005 | 37.98 | 38.06 | 37.80 | 38.06 | 115,936 | +0.32(+0.84%) |
Apr 18, 2005 | 37.87 | 37.88 | 37.59 | 37.74 | 127,055 | -0.14(-0.37%) |
Apr 15, 2005 | 38.27 | 38.47 | 37.77 | 37.88 | 62,781 | -0.48(-1.25%) |
Apr 14, 2005 | 38.75 | 38.75 | 38.36 | 38.36 | 113,360 | -0.30(-0.78%) |
Apr 13, 2005 | 39.01 | 39.01 | 38.58 | 38.67 | 170,311 | -0.49(-1.24%) |
Apr 12, 2005 | 38.72 | 39.17 | 38.53 | 39.15 | 55,459 | +0.38(+0.97%) |
Apr 11, 2005 | 38.90 | 39.01 | 38.75 | 38.78 | 66,443 | -0.13(-0.32%) |
Apr 08, 2005 | 39.09 | 39.09 | 38.80 | 38.90 | 77,562 | -0.04(-0.09%) |
Apr 07, 2005 | 38.79 | 39.03 | 38.69 | 38.94 | 57,222 | +0.23(+0.59%) |
Apr 06, 2005 | 38.94 | 38.94 | 38.61 | 38.71 | 44,883 | -0.10(-0.25%) |
Apr 05, 2005 | 38.72 | 38.86 | 38.62 | 38.81 | 39,323 | +0.23(+0.59%) |
Apr 04, 2005 | 38.50 | 38.71 | 38.36 | 38.58 | 27,662 | +0.17(+0.44%) |
Apr 01, 2005 | 38.90 | 38.97 | 38.34 | 38.41 | 484,899 | -0.27(-0.71%) |
Mar 31, 2005 | 38.86 | 38.86 | 38.61 | 38.68 | 48,272 | -0.10(-0.27%) |
Mar 30, 2005 | 38.27 | 38.78 | 38.27 | 38.78 | 43,798 | +0.62(+1.62%) |
Mar 29, 2005 | 38.39 | 38.56 | 38.13 | 38.16 | 18,712 | -0.32(-0.84%) |
Mar 28, 2005 | 38.35 | 38.57 | 38.33 | 38.49 | 40,543 | +0.15(+0.38%) |
Mar 24, 2005 | 38.35 | 38.55 | 38.34 | 38.34 | 45,967 | -0.10(-0.25%) |
Mar 23, 2005 | 38.31 | 38.58 | 38.27 | 38.44 | 45,696 | +0.00(+0.00%) |
Mar 22, 2005 | 38.61 | 38.83 | 38.35 | 38.44 | 54,374 | -0.38(-0.99%) |
Mar 21, 2005 | 38.83 | 38.86 | 38.61 | 38.82 | 38,916 | -0.08(-0.21%) |
Mar 18, 2005 | 38.94 | 39.12 | 38.73 | 38.90 | 29,424 | -0.07(-0.19%) |
Mar 17, 2005 | 38.98 | 39.15 | 38.86 | 38.98 | 37,153 | -0.11(-0.28%) |
Mar 16, 2005 | 39.27 | 39.35 | 38.98 | 39.09 | 42,713 | -0.40(-1.01%) |
Mar 15, 2005 | 39.79 | 39.79 | 39.48 | 39.48 | 25,085 | -0.18(-0.45%) |
Mar 14, 2005 | 39.49 | 39.66 | 39.45 | 39.66 | 40,543 | +0.20(+0.50%) |
Mar 11, 2005 | 39.57 | 39.78 | 39.40 | 39.46 | 40,815 | -0.07(-0.19%) |
Mar 10, 2005 | 39.68 | 39.82 | 39.48 | 39.54 | 31,051 | +0.01(+0.04%) |
Mar 09, 2005 | 39.75 | 39.90 | 39.40 | 39.52 | 68,612 | -0.32(-0.80%) |
Mar 08, 2005 | 40.12 | 40.15 | 39.82 | 39.84 | 80,274 | -0.28(-0.70%) |
Mar 07, 2005 | 40.19 | 40.24 | 40.07 | 40.12 | 54,646 | -0.07(-0.17%) |
Mar 04, 2005 | 40.16 | 40.24 | 40.06 | 40.18 | 623,751 | +0.19(+0.48%) |
Mar 03, 2005 | 39.90 | 40.08 | 39.76 | 39.99 | 31,729 | +0.10(+0.24%) |
Mar 02, 2005 | 40.01 | 40.10 | 39.75 | 39.90 | 28,068 | -0.21(-0.51%) |