Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 38.90 | 38.97 | 38.52 | 38.74 | 764,651 | +0.22(+0.58%) |
May 27, 2005 | 37.89 | 38.53 | 37.89 | 38.52 | 541,447 | +0.78(+2.07%) |
May 26, 2005 | 37.72 | 37.85 | 37.58 | 37.74 | 448,903 | +0.01(+0.03%) |
May 25, 2005 | 37.55 | 37.77 | 37.33 | 37.72 | 485,688 | +0.13(+0.34%) |
May 24, 2005 | 37.26 | 37.68 | 37.17 | 37.60 | 301,599 | +0.37(+0.98%) |
May 23, 2005 | 37.32 | 37.38 | 37.08 | 37.23 | 311,419 | -0.08(-0.23%) |
May 20, 2005 | 37.25 | 37.34 | 37.01 | 37.32 | 313,583 | +0.31(+0.84%) |
May 19, 2005 | 36.74 | 37.10 | 36.71 | 37.00 | 435,088 | +0.44(+1.22%) |
May 18, 2005 | 36.35 | 37.04 | 36.35 | 36.56 | 541,946 | -0.10(-0.26%) |
May 17, 2005 | 36.23 | 36.78 | 36.19 | 36.65 | 831,895 | +0.29(+0.81%) |
May 16, 2005 | 36.53 | 36.53 | 35.75 | 36.36 | 784,957 | -0.04(-0.12%) |
May 13, 2005 | 36.82 | 36.88 | 36.29 | 36.40 | 759,491 | -0.15(-0.41%) |
May 12, 2005 | 37.49 | 37.50 | 36.38 | 36.55 | 1,286,791 | -0.94(-2.50%) |
May 11, 2005 | 37.47 | 37.61 | 37.27 | 37.49 | 315,580 | +0.06(+0.16%) |
May 10, 2005 | 37.55 | 37.70 | 37.35 | 37.43 | 543,278 | +0.07(+0.18%) |
May 09, 2005 | 37.22 | 37.45 | 37.18 | 37.36 | 434,755 | +0.47(+1.29%) |
May 06, 2005 | 37.02 | 37.03 | 36.82 | 36.89 | 292,611 | -0.03(-0.08%) |
May 05, 2005 | 36.88 | 36.93 | 36.66 | 36.92 | 508,657 | +0.04(+0.11%) |
May 04, 2005 | 36.23 | 36.88 | 36.13 | 36.88 | 753,832 | +0.70(+1.94%) |
May 03, 2005 | 36.32 | 36.40 | 36.08 | 36.17 | 616,847 | -0.38(-1.05%) |
May 02, 2005 | 36.04 | 36.62 | 35.89 | 36.56 | 555,761 | +0.68(+1.91%) |
Apr 29, 2005 | 36.17 | 36.18 | 35.69 | 35.87 | 729,198 | -0.30(-0.83%) |
Apr 28, 2005 | 36.41 | 36.48 | 36.06 | 36.17 | 1,310,426 | -0.52(-1.41%) |
Apr 27, 2005 | 37.46 | 37.46 | 36.53 | 36.69 | 579,230 | -0.62(-1.67%) |
Apr 26, 2005 | 37.33 | 37.63 | 37.23 | 37.32 | 422,938 | -0.01(-0.03%) |
Apr 25, 2005 | 37.31 | 37.54 | 37.23 | 37.33 | 637,153 | +0.27(+0.73%) |
Apr 22, 2005 | 36.89 | 37.19 | 36.80 | 37.06 | 735,190 | +0.16(+0.42%) |
Apr 21, 2005 | 36.80 | 36.97 | 36.43 | 36.90 | 860,690 | +0.94(+2.62%) |
Apr 20, 2005 | 36.59 | 36.83 | 35.94 | 35.96 | 1,600,208 | -1.39(-3.73%) |
Apr 19, 2005 | 36.92 | 37.37 | 36.83 | 37.35 | 826,069 | +0.96(+2.64%) |
Apr 18, 2005 | 35.72 | 36.59 | 35.62 | 36.39 | 902,135 | +0.14(+0.40%) |
Apr 15, 2005 | 36.78 | 36.86 | 35.60 | 36.25 | 1,171,777 | -0.73(-1.98%) |
Apr 14, 2005 | 36.74 | 37.16 | 36.74 | 36.98 | 768,978 | -0.17(-0.45%) |
Apr 13, 2005 | 37.58 | 37.72 | 36.95 | 37.15 | 714,717 | -0.49(-1.31%) |
Apr 12, 2005 | 37.94 | 38.02 | 37.19 | 37.64 | 1,066,583 | -0.59(-1.56%) |
Apr 11, 2005 | 38.30 | 38.35 | 37.85 | 38.23 | 692,746 | -0.13(-0.33%) |
Apr 08, 2005 | 38.45 | 38.93 | 38.29 | 38.36 | 697,906 | -0.01(-0.03%) |
Apr 07, 2005 | 39.04 | 39.04 | 38.34 | 38.37 | 1,040,118 | -0.34(-0.88%) |
Apr 06, 2005 | 38.45 | 38.90 | 38.28 | 38.72 | 737,686 | +0.26(+0.69%) |
Apr 05, 2005 | 38.69 | 38.81 | 38.29 | 38.45 | 581,560 | -0.16(-0.40%) |
Apr 04, 2005 | 39.32 | 39.35 | 38.60 | 38.61 | 966,383 | -0.30(-0.77%) |
Apr 01, 2005 | 38.58 | 39.02 | 38.58 | 38.91 | 754,165 | +0.93(+2.44%) |
Mar 31, 2005 | 37.63 | 38.22 | 37.63 | 37.98 | 626,168 | +0.50(+1.35%) |
Mar 30, 2005 | 37.25 | 37.55 | 37.01 | 37.48 | 841,549 | +0.97(+2.67%) |
Mar 29, 2005 | 36.77 | 37.17 | 36.50 | 36.50 | 582,726 | -0.07(-0.18%) |
Mar 28, 2005 | 37.01 | 37.05 | 36.32 | 36.57 | 536,787 | -0.46(-1.23%) |
Mar 24, 2005 | 36.65 | 37.30 | 36.65 | 37.03 | 778,632 | +0.46(+1.27%) |
Mar 23, 2005 | 37.02 | 37.04 | 36.29 | 36.56 | 1,636,826 | -1.39(-3.66%) |
Mar 22, 2005 | 38.68 | 39.04 | 37.78 | 37.95 | 1,523,809 | -1.32(-3.35%) |
Mar 21, 2005 | 39.29 | 39.47 | 39.06 | 39.27 | 1,119,180 | +0.11(+0.28%) |
Mar 18, 2005 | 39.07 | 39.32 | 39.05 | 39.16 | 990,351 | +0.38(+0.98%) |
Mar 17, 2005 | 37.91 | 38.91 | 37.91 | 38.78 | 1,514,488 | +0.96(+2.53%) |
Mar 16, 2005 | 37.55 | 37.99 | 37.23 | 37.83 | 1,325,739 | +0.31(+0.83%) |
Mar 15, 2005 | 37.86 | 38.28 | 37.46 | 37.51 | 565,082 | -0.35(-0.94%) |
Mar 14, 2005 | 37.64 | 37.90 | 37.31 | 37.87 | 610,522 | +0.41(+1.09%) |
Mar 11, 2005 | 37.24 | 37.61 | 37.05 | 37.46 | 405,627 | +0.03(+0.08%) |
Mar 10, 2005 | 37.91 | 38.07 | 37.28 | 37.43 | 1,581,399 | -0.38(-1.00%) |
Mar 09, 2005 | 38.60 | 38.67 | 37.79 | 37.81 | 941,416 | -0.40(-1.04%) |
Mar 08, 2005 | 38.15 | 38.38 | 38.03 | 38.20 | 811,089 | +0.85(+2.27%) |
Mar 07, 2005 | 37.16 | 37.66 | 37.16 | 37.36 | 602,200 | +0.24(+0.65%) |
Mar 04, 2005 | 36.83 | 37.16 | 36.74 | 37.12 | 847,208 | -0.01(-0.02%) |
Mar 03, 2005 | 36.97 | 37.25 | 36.94 | 37.12 | 608,358 | +0.15(+0.41%) |
Mar 02, 2005 | 36.41 | 36.97 | 36.37 | 36.97 | 1,312,423 | -0.35(-0.93%) |