Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 38.00 | 38.01 | 37.81 | 37.89 | 8,953 | -0.16(-0.42%) |
May 27, 2005 | 38.02 | 38.06 | 37.94 | 38.05 | 22,240 | +0.12(+0.31%) |
May 26, 2005 | 37.90 | 37.95 | 37.86 | 37.93 | 9,820 | +0.17(+0.44%) |
May 25, 2005 | 37.74 | 37.80 | 37.61 | 37.77 | 13,719 | -0.12(-0.33%) |
May 24, 2005 | 37.88 | 37.91 | 37.74 | 37.89 | 18,052 | +0.02(+0.05%) |
May 23, 2005 | 37.72 | 38.02 | 37.72 | 37.87 | 26,139 | +0.09(+0.24%) |
May 20, 2005 | 37.74 | 37.80 | 37.62 | 37.78 | 25,994 | -0.06(-0.16%) |
May 19, 2005 | 37.68 | 37.84 | 37.56 | 37.84 | 20,651 | +0.21(+0.55%) |
May 18, 2005 | 37.54 | 37.70 | 37.46 | 37.63 | 65,998 | +0.48(+1.29%) |
May 17, 2005 | 36.87 | 37.16 | 36.82 | 37.16 | 15,885 | +0.24(+0.64%) |
May 16, 2005 | 36.66 | 36.96 | 36.63 | 36.92 | 26,861 | +0.33(+0.91%) |
May 13, 2005 | 36.95 | 36.95 | 36.38 | 36.59 | 16,607 | -0.35(-0.96%) |
May 12, 2005 | 37.46 | 37.46 | 36.91 | 36.94 | 12,130 | -0.47(-1.26%) |
May 11, 2005 | 37.34 | 37.41 | 37.08 | 37.41 | 5,632 | +0.14(+0.37%) |
May 10, 2005 | 37.50 | 37.50 | 37.18 | 37.27 | 53,000 | -0.29(-0.77%) |
May 09, 2005 | 37.45 | 37.66 | 37.39 | 37.56 | 17,907 | +0.07(+0.18%) |
May 06, 2005 | 37.66 | 37.66 | 37.46 | 37.50 | 19,929 | -0.04(-0.11%) |
May 05, 2005 | 37.61 | 37.74 | 37.31 | 37.54 | 446,391 | -0.08(-0.20%) |
May 04, 2005 | 37.27 | 37.61 | 37.16 | 37.61 | 6,354 | +0.59(+1.59%) |
May 03, 2005 | 37.18 | 37.30 | 37.00 | 37.02 | 41,303 | -0.16(-0.43%) |
May 02, 2005 | 37.13 | 37.20 | 36.95 | 37.18 | 22,817 | +0.21(+0.58%) |
Apr 29, 2005 | 36.79 | 36.97 | 36.55 | 36.97 | 23,251 | +0.41(+1.12%) |
Apr 28, 2005 | 36.94 | 36.94 | 36.56 | 36.56 | 26,139 | -0.39(-1.06%) |
Apr 27, 2005 | 36.79 | 37.14 | 36.63 | 36.95 | 10,975 | +0.05(+0.13%) |
Apr 26, 2005 | 37.16 | 37.23 | 36.91 | 36.91 | 16,174 | -0.29(-0.78%) |
Apr 25, 2005 | 37.10 | 37.23 | 37.05 | 37.20 | 10,542 | +0.50(+1.36%) |
Apr 22, 2005 | 36.93 | 37.04 | 36.70 | 36.70 | 16,463 | -0.25(-0.67%) |
Apr 21, 2005 | 36.64 | 36.96 | 36.46 | 36.95 | 46,357 | +0.60(+1.66%) |
Apr 20, 2005 | 36.84 | 36.84 | 36.31 | 36.35 | 39,570 | -0.65(-1.76%) |
Apr 19, 2005 | 36.80 | 37.00 | 36.77 | 37.00 | 28,883 | +0.47(+1.29%) |
Apr 18, 2005 | 36.47 | 36.63 | 36.30 | 36.53 | 56,900 | +0.11(+0.30%) |
Apr 15, 2005 | 36.94 | 37.03 | 36.39 | 36.42 | 32,638 | -0.61(-1.65%) |
Apr 14, 2005 | 37.38 | 37.38 | 37.02 | 37.02 | 39,425 | -0.35(-0.94%) |
Apr 13, 2005 | 37.71 | 37.79 | 37.32 | 37.38 | 19,929 | -0.44(-1.17%) |
Apr 12, 2005 | 37.49 | 37.91 | 37.31 | 37.82 | 21,518 | +0.18(+0.48%) |
Apr 11, 2005 | 37.67 | 37.67 | 37.54 | 37.64 | 15,452 | +0.05(+0.13%) |
Apr 08, 2005 | 37.81 | 37.84 | 37.59 | 37.59 | 163,624 | -0.27(-0.71%) |
Apr 07, 2005 | 37.81 | 37.91 | 37.79 | 37.86 | 11,264 | +0.16(+0.42%) |
Apr 06, 2005 | 37.67 | 37.81 | 37.63 | 37.70 | 19,207 | +0.17(+0.46%) |
Apr 05, 2005 | 37.56 | 37.60 | 37.48 | 37.53 | 22,095 | +0.05(+0.13%) |
Apr 04, 2005 | 37.48 | 37.50 | 37.22 | 37.48 | 10,109 | +0.03(+0.09%) |
Apr 01, 2005 | 37.84 | 37.95 | 37.32 | 37.45 | 65,131 | -0.12(-0.31%) |
Mar 31, 2005 | 37.59 | 37.66 | 37.54 | 37.56 | 25,850 | +0.14(+0.37%) |
Mar 30, 2005 | 37.16 | 37.43 | 37.11 | 37.43 | 18,629 | +0.51(+1.37%) |
Mar 29, 2005 | 37.11 | 37.36 | 36.92 | 36.92 | 15,163 | -0.32(-0.86%) |
Mar 28, 2005 | 37.27 | 37.38 | 37.24 | 37.24 | 29,749 | +0.08(+0.22%) |
Mar 24, 2005 | 37.36 | 37.40 | 37.16 | 37.16 | 104,413 | -0.25(-0.67%) |
Mar 23, 2005 | 37.43 | 37.51 | 37.30 | 37.41 | 576,799 | -0.08(-0.20%) |
Mar 22, 2005 | 38.02 | 38.13 | 37.47 | 37.48 | 29,172 | -0.45(-1.19%) |
Mar 21, 2005 | 38.12 | 38.12 | 37.73 | 37.93 | 29,460 | -0.18(-0.47%) |
Mar 18, 2005 | 38.14 | 38.15 | 37.85 | 38.11 | 19,351 | -0.01(-0.02%) |
Mar 17, 2005 | 38.01 | 38.19 | 37.99 | 38.12 | 26,717 | +0.10(+0.26%) |
Mar 16, 2005 | 38.25 | 38.25 | 37.95 | 38.02 | 80,728 | -0.35(-0.92%) |
Mar 15, 2005 | 38.74 | 38.75 | 38.38 | 38.38 | 236,265 | -0.18(-0.47%) |
Mar 14, 2005 | 38.44 | 38.58 | 38.35 | 38.56 | 24,984 | +0.20(+0.52%) |
Mar 11, 2005 | 38.52 | 38.56 | 38.28 | 38.35 | 22,528 | -0.13(-0.34%) |
Mar 10, 2005 | 38.51 | 38.52 | 38.27 | 38.49 | 68,453 | +0.05(+0.13%) |
Mar 09, 2005 | 38.92 | 38.92 | 38.44 | 38.44 | 100,947 | -0.47(-1.21%) |
Mar 08, 2005 | 39.04 | 39.05 | 38.86 | 38.91 | 33,215 | -0.21(-0.55%) |
Mar 07, 2005 | 38.98 | 39.15 | 38.98 | 39.12 | 390,069 | +0.12(+0.32%) |
Mar 04, 2005 | 38.77 | 39.12 | 38.77 | 39.00 | 52,423 | +0.37(+0.95%) |
Mar 03, 2005 | 38.67 | 38.74 | 38.40 | 38.63 | 22,095 | +0.12(+0.31%) |
Mar 02, 2005 | 38.44 | 38.71 | 38.44 | 38.51 | 17,185 | -0.08(-0.20%) |