Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 39.84 | 39.84 | 39.84 | 39.84 | 0 | +0.00(+0.00%) |
May 27, 2005 | 39.84 | 39.84 | 39.84 | 39.84 | 0 | +0.14(+0.35%) |
May 26, 2005 | 39.70 | 39.70 | 39.70 | 39.70 | 0 | +0.33(+0.84%) |
May 25, 2005 | 39.37 | 39.37 | 39.37 | 39.37 | 0 | -0.19(-0.48%) |
May 24, 2005 | 39.56 | 39.56 | 39.56 | 39.56 | 0 | +0.00(+0.00%) |
May 23, 2005 | 39.56 | 39.56 | 39.56 | 39.56 | 0 | +0.23(+0.58%) |
May 20, 2005 | 39.33 | 39.33 | 39.33 | 39.33 | 0 | -0.03(-0.08%) |
May 19, 2005 | 39.36 | 39.36 | 39.36 | 39.36 | 0 | +0.79(+2.05%) |
May 17, 2005 | 38.57 | 38.57 | 38.57 | 38.57 | 0 | +0.27(+0.70%) |
May 16, 2005 | 38.30 | 38.30 | 38.30 | 38.30 | 0 | +0.39(+1.03%) |
May 13, 2005 | 37.91 | 37.91 | 37.91 | 37.91 | 0 | -0.30(-0.79%) |
May 12, 2005 | 38.21 | 38.21 | 38.21 | 38.21 | 0 | -0.46(-1.19%) |
May 11, 2005 | 38.67 | 38.67 | 38.67 | 38.67 | 0 | +0.02(+0.05%) |
May 10, 2005 | 38.65 | 38.65 | 38.65 | 38.65 | 0 | -0.34(-0.87%) |
May 09, 2005 | 38.99 | 38.99 | 38.99 | 38.99 | 0 | +0.19(+0.49%) |
May 06, 2005 | 38.80 | 38.80 | 38.80 | 38.80 | 0 | +0.03(+0.08%) |
May 05, 2005 | 38.77 | 38.77 | 38.77 | 38.77 | 0 | +0.09(+0.23%) |
May 04, 2005 | 38.68 | 38.68 | 38.68 | 38.68 | 0 | +0.49(+1.28%) |
May 03, 2005 | 38.19 | 38.19 | 38.19 | 38.19 | 0 | -0.04(-0.10%) |
May 02, 2005 | 38.23 | 38.23 | 38.23 | 38.23 | 0 | +0.25(+0.66%) |
Apr 29, 2005 | 37.98 | 37.98 | 37.98 | 37.98 | 0 | +0.32(+0.85%) |
Apr 28, 2005 | 37.66 | 37.66 | 37.66 | 37.66 | 0 | -0.75(-1.95%) |
Apr 27, 2005 | 38.41 | 38.41 | 38.41 | 38.41 | 0 | -0.18(-0.47%) |
Apr 26, 2005 | 38.59 | 38.59 | 38.59 | 38.59 | 0 | -0.33(-0.85%) |
Apr 25, 2005 | 38.92 | 38.92 | 38.92 | 38.92 | 0 | +0.43(+1.12%) |
Apr 22, 2005 | 38.49 | 38.49 | 38.49 | 38.49 | 0 | -0.33(-0.85%) |
Apr 21, 2005 | 38.82 | 38.82 | 38.82 | 38.82 | 0 | +0.38(+0.99%) |
Apr 20, 2005 | 38.44 | 38.44 | 38.44 | 38.44 | 0 | -0.48(-1.23%) |
Apr 19, 2005 | 38.92 | 38.92 | 38.92 | 38.92 | 0 | +0.45(+1.17%) |
Apr 18, 2005 | 38.47 | 38.47 | 38.47 | 38.47 | 0 | +0.04(+0.10%) |
Apr 15, 2005 | 38.43 | 38.43 | 38.43 | 38.43 | 0 | -0.61(-1.56%) |
Apr 14, 2005 | 39.04 | 39.04 | 39.04 | 39.04 | 0 | -0.53(-1.34%) |
Apr 13, 2005 | 39.57 | 39.57 | 39.57 | 39.57 | 0 | -0.41(-1.03%) |
Apr 12, 2005 | 39.98 | 39.98 | 39.98 | 39.98 | 0 | +0.30(+0.76%) |
Apr 11, 2005 | 39.68 | 39.68 | 39.68 | 39.68 | 0 | -0.13(-0.33%) |
Apr 08, 2005 | 39.81 | 39.81 | 39.81 | 39.81 | 0 | -0.24(-0.60%) |
Apr 07, 2005 | 40.05 | 40.05 | 40.05 | 40.05 | 0 | +0.12(+0.30%) |
Apr 06, 2005 | 39.93 | 39.93 | 39.93 | 39.93 | 0 | +0.06(+0.15%) |
Apr 05, 2005 | 39.87 | 39.87 | 39.87 | 39.87 | 0 | +0.13(+0.33%) |
Apr 04, 2005 | 39.74 | 39.74 | 39.74 | 39.74 | 0 | +0.00(+0.00%) |
Apr 01, 2005 | 39.74 | 39.74 | 39.74 | 39.74 | 0 | -0.12(-0.30%) |
Mar 31, 2005 | 39.86 | 39.86 | 39.86 | 39.86 | 0 | +0.17(+0.43%) |
Mar 30, 2005 | 39.69 | 39.69 | 39.69 | 39.69 | 0 | +0.38(+0.97%) |
Mar 29, 2005 | 39.31 | 39.31 | 39.31 | 39.31 | 0 | -0.40(-1.01%) |
Mar 28, 2005 | 39.71 | 39.71 | 39.71 | 39.71 | 0 | -0.02(-0.05%) |
Mar 24, 2005 | 39.73 | 39.73 | 39.73 | 39.73 | 0 | +0.13(+0.33%) |
Mar 23, 2005 | 39.60 | 39.60 | 39.60 | 39.60 | 0 | -0.30(-0.75%) |
Mar 22, 2005 | 39.90 | 39.90 | 39.90 | 39.90 | 0 | -0.22(-0.55%) |
Mar 21, 2005 | 40.12 | 40.12 | 40.12 | 40.12 | 0 | -0.06(-0.15%) |
Mar 18, 2005 | 40.18 | 40.18 | 40.18 | 40.18 | 0 | -0.19(-0.47%) |
Mar 17, 2005 | 40.37 | 40.37 | 40.37 | 40.37 | 0 | +0.02(+0.05%) |
Mar 16, 2005 | 40.35 | 40.35 | 40.35 | 40.35 | 0 | -0.24(-0.59%) |
Mar 15, 2005 | 40.59 | 40.59 | 40.59 | 40.59 | 0 | -0.13(-0.32%) |
Mar 14, 2005 | 40.72 | 40.72 | 40.72 | 40.72 | 0 | +0.00(+0.00%) |
Mar 11, 2005 | 40.72 | 40.72 | 40.72 | 40.72 | 0 | +0.03(+0.07%) |
Mar 10, 2005 | 40.69 | 40.69 | 40.69 | 40.69 | 0 | -0.18(-0.44%) |
Mar 09, 2005 | 40.87 | 40.87 | 40.87 | 40.87 | 0 | -0.25(-0.61%) |
Mar 08, 2005 | 41.12 | 41.12 | 41.12 | 41.12 | 0 | -0.24(-0.58%) |
Mar 07, 2005 | 41.36 | 41.36 | 41.36 | 41.36 | 0 | +0.01(+0.02%) |
Mar 04, 2005 | 41.35 | 41.35 | 41.35 | 41.35 | 0 | +0.45(+1.10%) |
Mar 03, 2005 | 40.90 | 40.90 | 40.90 | 40.90 | 0 | +0.03(+0.07%) |
Mar 02, 2005 | 40.87 | 40.87 | 40.87 | 40.87 | 0 | -0.07(-0.17%) |