Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 30.48 | 30.48 | 30.48 | 30.48 | 0 | -0.18(-0.59%) |
May 27, 2005 | 30.66 | 30.66 | 30.66 | 30.66 | 0 | +0.04(+0.13%) |
May 26, 2005 | 30.62 | 30.62 | 30.62 | 30.62 | 0 | +0.18(+0.59%) |
May 25, 2005 | 30.44 | 30.44 | 30.44 | 30.44 | 0 | -0.12(-0.39%) |
May 24, 2005 | 30.56 | 30.56 | 30.56 | 30.56 | 0 | +0.00(+0.00%) |
May 23, 2005 | 30.56 | 30.56 | 30.56 | 30.56 | 0 | +0.09(+0.30%) |
May 20, 2005 | 30.47 | 30.47 | 30.47 | 30.47 | 0 | -0.06(-0.20%) |
May 19, 2005 | 30.53 | 30.53 | 30.53 | 30.53 | 0 | +0.42(+1.39%) |
May 17, 2005 | 30.11 | 30.11 | 30.11 | 30.11 | 0 | +0.25(+0.84%) |
May 16, 2005 | 29.86 | 29.86 | 29.86 | 29.86 | 0 | +0.29(+0.98%) |
May 13, 2005 | 29.57 | 29.57 | 29.57 | 29.57 | 0 | -0.20(-0.67%) |
May 12, 2005 | 29.77 | 29.77 | 29.77 | 29.77 | 0 | -0.32(-1.06%) |
May 11, 2005 | 30.09 | 30.09 | 30.09 | 30.09 | 0 | +0.11(+0.37%) |
May 10, 2005 | 29.98 | 29.98 | 29.98 | 29.98 | 0 | -0.30(-0.99%) |
May 09, 2005 | 30.28 | 30.28 | 30.28 | 30.28 | 0 | +0.16(+0.53%) |
May 06, 2005 | 30.12 | 30.12 | 30.12 | 30.12 | 0 | -0.08(-0.26%) |
May 05, 2005 | 30.20 | 30.20 | 30.20 | 30.20 | 0 | -0.11(-0.36%) |
May 04, 2005 | 30.31 | 30.31 | 30.31 | 30.31 | 0 | +0.35(+1.17%) |
May 03, 2005 | 29.96 | 29.96 | 29.96 | 29.96 | 0 | -0.03(-0.10%) |
May 02, 2005 | 29.99 | 29.99 | 29.99 | 29.99 | 0 | +0.14(+0.47%) |
Apr 29, 2005 | 29.85 | 29.85 | 29.85 | 29.85 | 0 | +0.38(+1.29%) |
Apr 28, 2005 | 29.47 | 29.47 | 29.47 | 29.47 | 0 | -0.27(-0.91%) |
Apr 27, 2005 | 29.74 | 29.74 | 29.74 | 29.74 | 0 | +0.15(+0.51%) |
Apr 26, 2005 | 29.59 | 29.59 | 29.59 | 29.59 | 0 | -0.23(-0.77%) |
Apr 25, 2005 | 29.82 | 29.82 | 29.82 | 29.82 | 0 | +0.22(+0.74%) |
Apr 22, 2005 | 29.60 | 29.60 | 29.60 | 29.60 | 0 | -0.11(-0.37%) |
Apr 21, 2005 | 29.71 | 29.71 | 29.71 | 29.71 | 0 | +0.46(+1.57%) |
Apr 20, 2005 | 29.25 | 29.25 | 29.25 | 29.25 | 0 | -0.37(-1.25%) |
Apr 19, 2005 | 29.62 | 29.62 | 29.62 | 29.62 | 0 | +0.13(+0.44%) |
Apr 18, 2005 | 29.49 | 29.49 | 29.49 | 29.49 | 0 | +0.11(+0.37%) |
Apr 15, 2005 | 29.38 | 29.38 | 29.38 | 29.38 | 0 | -0.48(-1.61%) |
Apr 14, 2005 | 29.86 | 29.86 | 29.86 | 29.86 | 0 | -0.27(-0.90%) |
Apr 13, 2005 | 30.13 | 30.13 | 30.13 | 30.13 | 0 | -0.27(-0.89%) |
Apr 12, 2005 | 30.40 | 30.40 | 30.40 | 30.40 | 0 | +0.13(+0.43%) |
Apr 11, 2005 | 30.27 | 30.27 | 30.27 | 30.27 | 0 | +0.04(+0.13%) |
Apr 08, 2005 | 30.23 | 30.23 | 30.23 | 30.23 | 0 | -0.25(-0.82%) |
Apr 07, 2005 | 30.48 | 30.48 | 30.48 | 30.48 | 0 | +0.18(+0.59%) |
Apr 06, 2005 | 30.30 | 30.30 | 30.30 | 30.30 | 0 | +0.13(+0.43%) |
Apr 05, 2005 | 30.17 | 30.17 | 30.17 | 30.17 | 0 | +0.14(+0.47%) |
Apr 04, 2005 | 30.03 | 30.03 | 30.03 | 30.03 | 0 | +0.03(+0.10%) |
Apr 01, 2005 | 30.00 | 30.00 | 30.00 | 30.00 | 0 | -0.20(-0.66%) |
Mar 31, 2005 | 30.20 | 30.20 | 30.20 | 30.20 | 0 | +0.03(+0.10%) |
Mar 30, 2005 | 30.17 | 30.17 | 30.17 | 30.17 | 0 | +0.39(+1.31%) |
Mar 29, 2005 | 29.78 | 29.78 | 29.78 | 29.78 | 0 | -0.16(-0.53%) |
Mar 28, 2005 | 29.94 | 29.94 | 29.94 | 29.94 | 0 | +0.04(+0.13%) |
Mar 24, 2005 | 29.90 | 29.90 | 29.90 | 29.90 | 0 | -0.02(-0.07%) |
Mar 23, 2005 | 29.92 | 29.92 | 29.92 | 29.92 | 0 | +0.03(+0.10%) |
Mar 22, 2005 | 29.89 | 29.89 | 29.89 | 29.89 | 0 | -0.29(-0.96%) |
Mar 21, 2005 | 30.18 | 30.18 | 30.18 | 30.18 | 0 | -0.14(-0.46%) |
Mar 18, 2005 | 30.32 | 30.32 | 30.32 | 30.32 | 0 | -0.10(-0.33%) |
Mar 17, 2005 | 30.42 | 30.42 | 30.42 | 30.42 | 0 | +0.02(+0.07%) |
Mar 16, 2005 | 30.40 | 30.40 | 30.40 | 30.40 | 0 | -0.28(-0.91%) |
Mar 15, 2005 | 30.68 | 30.68 | 30.68 | 30.68 | 0 | -0.06(-0.20%) |
Mar 14, 2005 | 30.74 | 30.74 | 30.74 | 30.74 | 0 | +0.00(+0.00%) |
Mar 11, 2005 | 30.74 | 30.74 | 30.74 | 30.74 | 0 | -0.18(-0.58%) |
Mar 10, 2005 | 30.92 | 30.92 | 30.92 | 30.92 | 0 | +0.07(+0.23%) |
Mar 09, 2005 | 30.85 | 30.85 | 30.85 | 30.85 | 0 | -0.33(-1.06%) |
Mar 08, 2005 | 31.18 | 31.18 | 31.18 | 31.18 | 0 | -0.13(-0.42%) |
Mar 07, 2005 | 31.31 | 31.31 | 31.31 | 31.31 | 0 | +0.02(+0.06%) |
Mar 04, 2005 | 31.29 | 31.29 | 31.29 | 31.29 | 0 | +0.27(+0.87%) |
Mar 03, 2005 | 31.02 | 31.02 | 31.02 | 31.02 | 0 | +0.02(+0.06%) |
Mar 02, 2005 | 31.00 | 31.00 | 31.00 | 31.00 | 0 | -0.02(-0.06%) |