Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 39.10 | 39.16 | 38.99 | 39.08 | 37,857 | -0.12(-0.30%) |
May 27, 2005 | 39.14 | 39.29 | 39.13 | 39.20 | 24,784 | +0.43(+1.10%) |
May 26, 2005 | 39.27 | 39.32 | 38.77 | 38.77 | 53,109 | -0.32(-0.83%) |
May 25, 2005 | 39.29 | 39.29 | 38.96 | 39.10 | 42,895 | -0.21(-0.54%) |
May 24, 2005 | 39.21 | 39.35 | 39.15 | 39.31 | 54,198 | -0.07(-0.17%) |
May 23, 2005 | 39.43 | 39.54 | 39.30 | 39.38 | 63,458 | -0.01(-0.02%) |
May 20, 2005 | 39.18 | 39.39 | 39.17 | 39.38 | 37,721 | +0.10(+0.26%) |
May 19, 2005 | 39.14 | 39.34 | 39.03 | 39.28 | 44,121 | +0.22(+0.56%) |
May 18, 2005 | 38.70 | 39.16 | 38.70 | 39.06 | 41,534 | +0.48(+1.24%) |
May 17, 2005 | 38.33 | 38.58 | 38.19 | 38.58 | 25,873 | +0.32(+0.84%) |
May 16, 2005 | 38.08 | 38.37 | 37.94 | 38.26 | 129,095 | +0.42(+1.11%) |
May 13, 2005 | 38.08 | 38.22 | 37.71 | 37.84 | 58,420 | -0.29(-0.77%) |
May 12, 2005 | 38.41 | 38.54 | 38.13 | 38.13 | 48,887 | -0.32(-0.84%) |
May 11, 2005 | 38.19 | 38.46 | 38.08 | 38.46 | 29,414 | +0.24(+0.63%) |
May 10, 2005 | 38.41 | 38.45 | 38.09 | 38.21 | 34,861 | -0.23(-0.59%) |
May 09, 2005 | 38.41 | 38.52 | 38.22 | 38.44 | 37,721 | +0.10(+0.27%) |
May 06, 2005 | 38.55 | 38.55 | 38.27 | 38.34 | 83,476 | -0.07(-0.17%) |
May 05, 2005 | 38.52 | 38.59 | 38.14 | 38.41 | 100,907 | -0.10(-0.27%) |
May 04, 2005 | 38.11 | 38.53 | 38.10 | 38.51 | 121,470 | +0.40(+1.04%) |
May 03, 2005 | 38.00 | 38.25 | 37.88 | 38.11 | 33,091 | +0.16(+0.43%) |
May 02, 2005 | 37.82 | 37.95 | 37.74 | 37.95 | 66,862 | +0.23(+0.62%) |
Apr 29, 2005 | 37.74 | 37.74 | 37.23 | 37.72 | 108,941 | +0.11(+0.29%) |
Apr 28, 2005 | 37.67 | 37.88 | 37.53 | 37.61 | 73,535 | -0.25(-0.66%) |
Apr 27, 2005 | 37.71 | 37.91 | 37.35 | 37.86 | 102,269 | +0.04(+0.10%) |
Apr 26, 2005 | 38.04 | 38.11 | 37.82 | 37.82 | 123,104 | -0.27(-0.71%) |
Apr 25, 2005 | 37.78 | 38.09 | 37.76 | 38.09 | 47,389 | +0.35(+0.93%) |
Apr 22, 2005 | 37.97 | 37.97 | 37.45 | 37.74 | 40,853 | -0.31(-0.81%) |
Apr 21, 2005 | 37.63 | 38.05 | 37.55 | 38.05 | 106,626 | +0.83(+2.23%) |
Apr 20, 2005 | 37.74 | 37.97 | 37.22 | 37.22 | 116,431 | -0.68(-1.80%) |
Apr 19, 2005 | 37.82 | 37.90 | 37.63 | 37.90 | 116,431 | +0.32(+0.84%) |
Apr 18, 2005 | 37.71 | 37.72 | 37.43 | 37.58 | 127,597 | -0.14(-0.37%) |
Apr 15, 2005 | 38.11 | 38.31 | 37.61 | 37.72 | 63,050 | -0.48(-1.25%) |
Apr 14, 2005 | 38.59 | 38.59 | 38.20 | 38.20 | 113,844 | -0.30(-0.78%) |
Apr 13, 2005 | 38.85 | 38.85 | 38.42 | 38.50 | 171,038 | -0.48(-1.24%) |
Apr 12, 2005 | 38.55 | 39.01 | 38.36 | 38.99 | 55,696 | +0.37(+0.97%) |
Apr 11, 2005 | 38.74 | 38.85 | 38.59 | 38.61 | 66,726 | -0.12(-0.32%) |
Apr 08, 2005 | 38.92 | 38.92 | 38.63 | 38.74 | 77,893 | -0.04(-0.09%) |
Apr 07, 2005 | 38.63 | 38.87 | 38.52 | 38.77 | 57,466 | +0.23(+0.59%) |
Apr 06, 2005 | 38.77 | 38.77 | 38.44 | 38.55 | 45,074 | -0.10(-0.25%) |
Apr 05, 2005 | 38.55 | 38.69 | 38.46 | 38.64 | 39,491 | +0.23(+0.59%) |
Apr 04, 2005 | 38.33 | 38.55 | 38.20 | 38.41 | 27,780 | +0.17(+0.44%) |
Apr 01, 2005 | 38.74 | 38.80 | 38.18 | 38.24 | 486,969 | -0.27(-0.71%) |
Mar 31, 2005 | 38.70 | 38.70 | 38.45 | 38.52 | 48,479 | -0.10(-0.27%) |
Mar 30, 2005 | 38.11 | 38.62 | 38.11 | 38.62 | 43,985 | +0.62(+1.62%) |
Mar 29, 2005 | 38.22 | 38.40 | 37.97 | 38.00 | 18,792 | -0.32(-0.84%) |
Mar 28, 2005 | 38.19 | 38.41 | 38.17 | 38.33 | 40,716 | +0.15(+0.38%) |
Mar 24, 2005 | 38.19 | 38.38 | 38.18 | 38.18 | 46,164 | -0.10(-0.25%) |
Mar 23, 2005 | 38.15 | 38.41 | 38.11 | 38.27 | 45,891 | +0.00(+0.00%) |
Mar 22, 2005 | 38.44 | 38.66 | 38.19 | 38.27 | 54,607 | -0.38(-0.99%) |
Mar 21, 2005 | 38.66 | 38.70 | 38.45 | 38.66 | 39,082 | -0.08(-0.21%) |
Mar 18, 2005 | 38.77 | 38.95 | 38.57 | 38.74 | 29,550 | -0.07(-0.19%) |
Mar 17, 2005 | 38.81 | 38.99 | 38.70 | 38.81 | 37,312 | -0.11(-0.28%) |
Mar 16, 2005 | 39.10 | 39.18 | 38.81 | 38.92 | 42,895 | -0.40(-1.01%) |
Mar 15, 2005 | 39.62 | 39.62 | 39.32 | 39.32 | 25,192 | -0.18(-0.45%) |
Mar 14, 2005 | 39.32 | 39.49 | 39.28 | 39.49 | 40,716 | +0.20(+0.50%) |
Mar 11, 2005 | 39.40 | 39.61 | 39.24 | 39.29 | 40,989 | -0.07(-0.19%) |
Mar 10, 2005 | 39.51 | 39.65 | 39.32 | 39.37 | 31,184 | +0.01(+0.04%) |
Mar 09, 2005 | 39.58 | 39.73 | 39.24 | 39.35 | 68,905 | -0.32(-0.80%) |
Mar 08, 2005 | 39.95 | 39.98 | 39.65 | 39.67 | 80,616 | -0.28(-0.70%) |
Mar 07, 2005 | 40.02 | 40.07 | 39.90 | 39.95 | 54,879 | -0.07(-0.17%) |
Mar 04, 2005 | 39.98 | 40.07 | 39.89 | 40.01 | 626,414 | +0.19(+0.48%) |
Mar 03, 2005 | 39.73 | 39.91 | 39.59 | 39.82 | 31,865 | +0.10(+0.24%) |
Mar 02, 2005 | 39.84 | 39.93 | 39.58 | 39.73 | 28,188 | -0.21(-0.51%) |