Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 38.69 | 38.86 | 38.45 | 38.79 | 84,436 | +0.15(+0.38%) |
May 27, 2005 | 38.74 | 38.74 | 38.58 | 38.64 | 33,938 | -0.17(-0.43%) |
May 26, 2005 | 38.74 | 38.87 | 38.68 | 38.81 | 102,734 | +0.28(+0.74%) |
May 25, 2005 | 38.66 | 38.66 | 38.23 | 38.52 | 74,827 | -0.21(-0.53%) |
May 24, 2005 | 38.54 | 38.78 | 38.43 | 38.73 | 133,402 | +0.15(+0.38%) |
May 23, 2005 | 38.64 | 38.81 | 38.50 | 38.58 | 74,316 | +0.02(+0.05%) |
May 20, 2005 | 38.43 | 38.61 | 38.32 | 38.56 | 100,077 | +0.09(+0.23%) |
May 19, 2005 | 38.15 | 38.47 | 38.15 | 38.47 | 67,161 | +0.52(+1.37%) |
May 18, 2005 | 37.76 | 38.09 | 37.53 | 37.96 | 188,909 | +0.57(+1.52%) |
May 17, 2005 | 36.93 | 37.41 | 36.82 | 37.39 | 88,014 | +0.43(+1.16%) |
May 16, 2005 | 36.68 | 36.99 | 36.55 | 36.96 | 307,284 | +0.32(+0.88%) |
May 13, 2005 | 36.39 | 36.72 | 36.18 | 36.64 | 33,222 | +0.53(+1.46%) |
May 12, 2005 | 36.24 | 36.44 | 36.03 | 36.11 | 110,197 | -0.14(-0.38%) |
May 11, 2005 | 36.05 | 36.28 | 35.64 | 36.24 | 62,969 | +0.38(+1.06%) |
May 10, 2005 | 36.12 | 36.12 | 35.76 | 35.86 | 23,920 | -0.35(-0.97%) |
May 09, 2005 | 36.16 | 36.29 | 36.00 | 36.21 | 26,067 | +0.05(+0.14%) |
May 06, 2005 | 36.03 | 36.31 | 36.03 | 36.17 | 188,602 | +0.31(+0.87%) |
May 05, 2005 | 35.97 | 36.08 | 35.67 | 35.85 | 147,202 | -0.15(-0.41%) |
May 04, 2005 | 35.66 | 36.07 | 35.59 | 36.00 | 74,214 | +0.23(+0.63%) |
May 03, 2005 | 35.46 | 35.99 | 35.46 | 35.77 | 28,418 | +0.38(+1.08%) |
May 02, 2005 | 35.51 | 35.66 | 35.22 | 35.39 | 20,649 | -0.02(-0.06%) |
Apr 29, 2005 | 35.17 | 35.42 | 34.85 | 35.41 | 121,748 | +0.23(+0.67%) |
Apr 28, 2005 | 35.40 | 35.53 | 35.08 | 35.18 | 105,290 | -0.52(-1.45%) |
Apr 27, 2005 | 35.56 | 35.71 | 35.24 | 35.70 | 29,338 | -0.08(-0.22%) |
Apr 26, 2005 | 36.10 | 36.39 | 35.77 | 35.77 | 55,303 | -0.38(-1.06%) |
Apr 25, 2005 | 36.19 | 36.27 | 35.98 | 36.16 | 37,209 | +0.44(+1.23%) |
Apr 22, 2005 | 36.33 | 36.33 | 35.71 | 35.72 | 74,010 | -0.58(-1.59%) |
Apr 21, 2005 | 35.80 | 36.31 | 35.61 | 36.29 | 300,026 | +1.01(+2.86%) |
Apr 20, 2005 | 35.80 | 35.93 | 35.24 | 35.29 | 118,170 | -0.36(-1.02%) |
Apr 19, 2005 | 35.46 | 35.68 | 35.37 | 35.65 | 86,890 | +0.36(+1.03%) |
Apr 18, 2005 | 35.22 | 35.38 | 35.05 | 35.29 | 520,728 | -0.21(-0.58%) |
Apr 15, 2005 | 35.85 | 36.07 | 35.39 | 35.49 | 529,519 | -0.86(-2.37%) |
Apr 14, 2005 | 36.83 | 36.87 | 36.30 | 36.35 | 318,427 | -0.58(-1.56%) |
Apr 13, 2005 | 37.37 | 37.37 | 36.80 | 36.93 | 82,596 | -0.52(-1.38%) |
Apr 12, 2005 | 37.08 | 37.47 | 36.81 | 37.45 | 41,707 | +0.23(+0.63%) |
Apr 11, 2005 | 37.32 | 37.32 | 37.06 | 37.21 | 17,786 | +0.04(+0.11%) |
Apr 08, 2005 | 37.58 | 37.60 | 37.17 | 37.17 | 96,397 | -0.41(-1.09%) |
Apr 07, 2005 | 37.12 | 37.58 | 37.12 | 37.58 | 392,437 | +0.53(+1.43%) |
Apr 06, 2005 | 37.37 | 37.44 | 37.02 | 37.06 | 447,126 | -0.17(-0.45%) |
Apr 05, 2005 | 37.44 | 37.48 | 37.17 | 37.22 | 206,185 | -0.34(-0.91%) |
Apr 04, 2005 | 37.47 | 37.62 | 37.17 | 37.56 | 103,961 | +0.00(+0.00%) |
Apr 01, 2005 | 37.91 | 37.91 | 37.37 | 37.56 | 171,020 | +0.23(+0.60%) |
Mar 31, 2005 | 37.71 | 37.71 | 37.34 | 37.34 | 120,521 | -0.13(-0.34%) |
Mar 30, 2005 | 37.31 | 37.72 | 37.19 | 37.47 | 48,965 | +0.60(+1.62%) |
Mar 29, 2005 | 37.32 | 37.67 | 36.86 | 36.87 | 122,361 | -0.56(-1.49%) |
Mar 28, 2005 | 37.40 | 37.53 | 37.29 | 37.43 | 154,357 | +0.01(+0.03%) |
Mar 24, 2005 | 37.37 | 37.69 | 37.37 | 37.42 | 275,288 | +0.10(+0.26%) |
Mar 23, 2005 | 37.08 | 37.48 | 37.08 | 37.32 | 236,648 | +0.15(+0.39%) |
Mar 22, 2005 | 37.59 | 37.79 | 37.13 | 37.17 | 282,648 | -0.88(-2.31%) |
Mar 21, 2005 | 38.25 | 38.25 | 37.78 | 38.05 | 100,792 | -0.09(-0.23%) |
Mar 18, 2005 | 38.30 | 38.30 | 38.02 | 38.14 | 54,280 | -0.08(-0.20%) |
Mar 17, 2005 | 38.06 | 38.33 | 38.01 | 38.22 | 53,871 | +0.25(+0.67%) |
Mar 16, 2005 | 38.31 | 38.61 | 37.86 | 37.97 | 100,894 | -0.53(-1.37%) |
Mar 15, 2005 | 39.14 | 39.14 | 38.47 | 38.49 | 39,867 | -0.49(-1.25%) |
Mar 14, 2005 | 38.84 | 39.12 | 38.84 | 38.98 | 263,532 | +0.21(+0.53%) |
Mar 11, 2005 | 39.13 | 39.36 | 38.65 | 38.78 | 131,050 | -0.25(-0.65%) |
Mar 10, 2005 | 39.13 | 39.13 | 38.67 | 39.03 | 40,173 | -0.06(-0.15%) |
Mar 09, 2005 | 39.13 | 39.61 | 39.09 | 39.09 | 106,721 | -0.13(-0.32%) |
Mar 08, 2005 | 39.47 | 39.59 | 39.22 | 39.22 | 188,398 | -0.23(-0.57%) |
Mar 07, 2005 | 38.84 | 39.59 | 38.84 | 39.44 | 118,375 | +0.58(+1.49%) |
Mar 04, 2005 | 38.92 | 38.97 | 38.60 | 38.87 | 26,884 | +0.36(+0.94%) |
Mar 03, 2005 | 38.93 | 38.93 | 38.28 | 38.50 | 73,907 | -0.29(-0.76%) |
Mar 02, 2005 | 38.36 | 39.06 | 38.33 | 38.80 | 212,318 | -0.01(-0.03%) |