Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 39.17 | 39.28 | 39.01 | 39.04 | 3,234 | -0.05(-0.13%) |
May 27, 2005 | 39.17 | 39.18 | 39.06 | 39.10 | 5,313 | -0.16(-0.42%) |
May 26, 2005 | 38.95 | 39.26 | 38.95 | 39.26 | 7,970 | +0.50(+1.30%) |
May 25, 2005 | 38.78 | 38.79 | 38.51 | 38.76 | 14,785 | -0.23(-0.58%) |
May 24, 2005 | 38.64 | 38.98 | 38.64 | 38.98 | 7,392 | +0.16(+0.40%) |
May 23, 2005 | 38.68 | 38.83 | 38.65 | 38.83 | 3,465 | +0.19(+0.49%) |
May 20, 2005 | 38.44 | 38.64 | 38.37 | 38.64 | 1,732 | +0.16(+0.40%) |
May 19, 2005 | 38.22 | 38.48 | 38.22 | 38.48 | 3,234 | +0.24(+0.63%) |
May 18, 2005 | 37.90 | 38.35 | 37.82 | 38.24 | 7,046 | +0.72(+1.92%) |
May 17, 2005 | 37.35 | 37.58 | 37.23 | 37.52 | 2,541 | +0.03(+0.09%) |
May 16, 2005 | 37.18 | 37.49 | 37.11 | 37.49 | 6,122 | +0.37(+1.00%) |
May 13, 2005 | 36.90 | 37.31 | 36.90 | 37.11 | 9,702 | +0.60(+1.64%) |
May 12, 2005 | 36.89 | 36.96 | 36.52 | 36.52 | 1,270 | -0.17(-0.47%) |
May 11, 2005 | 36.33 | 36.69 | 36.25 | 36.69 | 1,501 | +0.40(+1.10%) |
May 10, 2005 | 36.62 | 36.62 | 36.29 | 36.29 | 2,772 | -0.35(-0.97%) |
May 09, 2005 | 36.64 | 36.73 | 36.46 | 36.65 | 3,811 | -0.03(-0.09%) |
May 06, 2005 | 36.65 | 36.68 | 36.58 | 36.68 | 3,234 | +0.18(+0.50%) |
May 05, 2005 | 36.52 | 36.64 | 36.44 | 36.50 | 1,848 | -0.02(-0.05%) |
May 04, 2005 | 36.27 | 36.56 | 36.27 | 36.52 | 4,851 | +0.48(+1.32%) |
May 03, 2005 | 36.07 | 36.29 | 36.04 | 36.04 | 1,155 | +0.14(+0.39%) |
May 02, 2005 | 36.08 | 36.08 | 35.90 | 35.90 | 462 | -0.03(-0.07%) |
Apr 29, 2005 | 35.81 | 35.93 | 35.46 | 35.93 | 10,626 | +0.41(+1.15%) |
Apr 28, 2005 | 35.83 | 35.83 | 35.52 | 35.52 | 7,970 | -0.49(-1.37%) |
Apr 27, 2005 | 36.01 | 36.01 | 36.01 | 36.01 | 577 | -0.03(-0.10%) |
Apr 26, 2005 | 36.18 | 36.44 | 36.05 | 36.05 | 4,620 | -0.26(-0.72%) |
Apr 25, 2005 | 36.35 | 36.38 | 36.31 | 36.31 | 2,079 | +0.54(+1.50%) |
Apr 22, 2005 | 36.25 | 36.25 | 35.77 | 35.77 | 2,310 | -0.67(-1.83%) |
Apr 21, 2005 | 35.99 | 36.46 | 35.99 | 36.44 | 3,811 | +0.94(+2.66%) |
Apr 20, 2005 | 35.97 | 35.97 | 35.49 | 35.49 | 3,349 | -0.25(-0.70%) |
Apr 19, 2005 | 35.68 | 35.75 | 35.51 | 35.75 | 7,277 | +0.37(+1.05%) |
Apr 18, 2005 | 35.15 | 35.38 | 35.15 | 35.37 | 2,425 | +0.22(+0.62%) |
Apr 15, 2005 | 35.65 | 35.82 | 35.16 | 35.16 | 6,006 | -1.23(-3.38%) |
Apr 14, 2005 | 36.79 | 36.79 | 36.38 | 36.39 | 7,970 | -0.47(-1.27%) |
Apr 13, 2005 | 37.17 | 37.17 | 36.84 | 36.85 | 693 | -0.54(-1.44%) |
Apr 12, 2005 | 37.03 | 37.39 | 36.84 | 37.39 | 3,234 | +0.06(+0.16%) |
Apr 11, 2005 | 37.62 | 37.62 | 37.24 | 37.33 | 1,848 | -0.23(-0.60%) |
Apr 08, 2005 | 37.80 | 37.83 | 37.56 | 37.56 | 1,848 | -0.21(-0.55%) |
Apr 07, 2005 | 37.52 | 37.76 | 37.52 | 37.76 | 2,079 | +0.30(+0.81%) |
Apr 06, 2005 | 37.57 | 37.63 | 37.46 | 37.46 | 5,313 | +0.06(+0.16%) |
Apr 05, 2005 | 37.53 | 37.53 | 37.39 | 37.40 | 1,270 | -0.10(-0.25%) |
Apr 04, 2005 | 37.26 | 37.49 | 37.13 | 37.49 | 1,039 | +0.14(+0.37%) |
Apr 01, 2005 | 37.89 | 37.89 | 37.26 | 37.36 | 6,006 | -0.26(-0.69%) |
Mar 31, 2005 | 37.67 | 37.74 | 37.57 | 37.62 | 13,283 | -0.07(-0.18%) |
Mar 30, 2005 | 37.36 | 37.68 | 37.36 | 37.68 | 3,580 | +0.61(+1.63%) |
Mar 29, 2005 | 37.34 | 37.49 | 37.08 | 37.08 | 5,660 | -0.39(-1.04%) |
Mar 28, 2005 | 37.71 | 37.71 | 37.47 | 37.47 | 577 | -0.25(-0.67%) |
Mar 24, 2005 | 37.58 | 37.75 | 37.51 | 37.72 | 1,501 | +0.28(+0.74%) |
Mar 23, 2005 | 37.30 | 37.49 | 37.30 | 37.44 | 14,207 | +0.22(+0.58%) |
Mar 22, 2005 | 37.62 | 37.70 | 37.23 | 37.23 | 1,617 | -0.33(-0.88%) |
Mar 21, 2005 | 37.64 | 37.65 | 37.38 | 37.56 | 1,386 | +0.12(+0.32%) |
Mar 18, 2005 | 37.55 | 37.63 | 37.43 | 37.43 | 51,748 | -0.34(-0.89%) |
Mar 17, 2005 | 37.81 | 37.93 | 37.70 | 37.77 | 5,544 | +0.10(+0.25%) |
Mar 16, 2005 | 38.11 | 38.20 | 37.68 | 37.68 | 2,310 | -0.50(-1.32%) |
Mar 15, 2005 | 38.42 | 38.42 | 38.18 | 38.18 | 1,501 | -0.30(-0.79%) |
Mar 14, 2005 | 38.38 | 38.48 | 38.35 | 38.48 | 577 | +0.20(+0.52%) |
Mar 11, 2005 | 38.78 | 38.78 | 38.21 | 38.28 | 3,003 | -0.55(-1.40%) |
Mar 10, 2005 | 38.90 | 38.90 | 38.46 | 38.83 | 5,775 | -0.08(-0.20%) |
Mar 09, 2005 | 38.83 | 39.12 | 38.78 | 38.91 | 8,432 | -0.07(-0.18%) |
Mar 08, 2005 | 39.25 | 39.32 | 38.97 | 38.97 | 2,079 | -0.23(-0.60%) |
Mar 07, 2005 | 38.91 | 39.38 | 38.91 | 39.21 | 5,775 | +0.42(+1.09%) |
Mar 04, 2005 | 38.91 | 38.91 | 38.73 | 38.78 | 1,386 | +0.17(+0.45%) |
Mar 03, 2005 | 38.86 | 38.86 | 38.37 | 38.61 | 2,541 | -0.17(-0.45%) |
Mar 02, 2005 | 38.75 | 39.13 | 38.75 | 38.78 | 1,501 | -0.09(-0.22%) |