Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 38.91 | 38.91 | 38.76 | 38.85 | 5,599 | -0.03(-0.08%) |
May 27, 2005 | 38.82 | 38.91 | 38.78 | 38.88 | 3,866 | +0.01(+0.02%) |
May 26, 2005 | 38.59 | 38.88 | 38.59 | 38.88 | 4,399 | +0.34(+0.88%) |
May 25, 2005 | 38.70 | 38.70 | 38.47 | 38.54 | 3,332 | -0.10(-0.25%) |
May 24, 2005 | 38.76 | 38.76 | 38.64 | 38.64 | 4,532 | -0.34(-0.89%) |
May 23, 2005 | 38.85 | 38.98 | 38.78 | 38.98 | 2,666 | +0.20(+0.50%) |
May 20, 2005 | 38.78 | 38.79 | 38.65 | 38.79 | 1,333 | -0.11(-0.29%) |
May 19, 2005 | 38.74 | 38.90 | 38.63 | 38.90 | 6,799 | +0.12(+0.31%) |
May 18, 2005 | 38.58 | 38.88 | 38.56 | 38.78 | 8,665 | +0.51(+1.33%) |
May 17, 2005 | 37.90 | 38.27 | 37.86 | 38.27 | 5,465 | +0.24(+0.63%) |
May 16, 2005 | 37.53 | 38.04 | 37.53 | 38.03 | 5,199 | +0.62(+1.66%) |
May 13, 2005 | 37.73 | 37.73 | 37.31 | 37.41 | 9,865 | -0.38(-0.99%) |
May 12, 2005 | 38.23 | 38.23 | 37.74 | 37.78 | 7,599 | -0.43(-1.12%) |
May 11, 2005 | 37.94 | 38.21 | 37.91 | 38.21 | 5,332 | +0.34(+0.91%) |
May 10, 2005 | 38.19 | 38.19 | 37.86 | 37.86 | 3,732 | -0.50(-1.31%) |
May 09, 2005 | 38.12 | 38.37 | 38.02 | 38.37 | 4,666 | +0.16(+0.41%) |
May 06, 2005 | 38.39 | 38.39 | 38.09 | 38.21 | 1,866 | -0.11(-0.29%) |
May 05, 2005 | 38.42 | 38.42 | 38.09 | 38.32 | 1,599 | -0.04(-0.10%) |
May 04, 2005 | 37.92 | 38.43 | 37.83 | 38.36 | 13,864 | +0.74(+1.97%) |
May 03, 2005 | 37.77 | 37.95 | 37.62 | 37.62 | 1,599 | -0.04(-0.10%) |
May 02, 2005 | 37.73 | 37.76 | 37.43 | 37.65 | 6,665 | +0.41(+1.11%) |
Apr 29, 2005 | 37.13 | 37.24 | 36.89 | 37.24 | 25,063 | +0.07(+0.20%) |
Apr 28, 2005 | 37.38 | 37.41 | 37.17 | 37.17 | 5,066 | -0.21(-0.56%) |
Apr 27, 2005 | 36.85 | 37.46 | 36.85 | 37.38 | 2,799 | +0.21(+0.57%) |
Apr 26, 2005 | 37.10 | 37.23 | 37.10 | 37.17 | 933 | +0.01(+0.02%) |
Apr 25, 2005 | 36.90 | 37.20 | 36.90 | 37.16 | 3,732 | +0.59(+1.62%) |
Apr 22, 2005 | 36.76 | 36.96 | 36.57 | 36.57 | 1,066 | -0.29(-0.77%) |
Apr 21, 2005 | 36.82 | 36.85 | 36.61 | 36.85 | 3,732 | +0.29(+0.78%) |
Apr 20, 2005 | 36.98 | 37.01 | 36.57 | 36.57 | 3,466 | -0.56(-1.50%) |
Apr 19, 2005 | 37.15 | 37.20 | 37.05 | 37.12 | 4,132 | +0.14(+0.39%) |
Apr 18, 2005 | 36.81 | 37.07 | 36.76 | 36.98 | 12,131 | +0.30(+0.82%) |
Apr 15, 2005 | 37.22 | 37.24 | 36.68 | 36.68 | 8,932 | -0.50(-1.35%) |
Apr 14, 2005 | 37.34 | 37.34 | 37.18 | 37.18 | 3,999 | -0.25(-0.66%) |
Apr 13, 2005 | 37.99 | 37.99 | 37.43 | 37.43 | 3,332 | +0.09(+0.24%) |
Apr 12, 2005 | 37.38 | 37.45 | 37.34 | 37.34 | 5,332 | -0.27(-0.72%) |
Apr 11, 2005 | 37.63 | 37.63 | 37.46 | 37.61 | 1,866 | +0.06(+0.16%) |
Apr 08, 2005 | 37.69 | 37.69 | 37.48 | 37.55 | 3,866 | -0.22(-0.58%) |
Apr 07, 2005 | 37.67 | 37.84 | 37.67 | 37.77 | 1,733 | +0.10(+0.26%) |
Apr 06, 2005 | 37.62 | 37.80 | 37.60 | 37.67 | 5,732 | +0.24(+0.64%) |
Apr 05, 2005 | 37.44 | 37.51 | 37.43 | 37.43 | 6,799 | -0.02(-0.04%) |
Apr 04, 2005 | 37.13 | 37.44 | 36.98 | 37.44 | 60,259 | +0.39(+1.05%) |
Apr 01, 2005 | 37.83 | 37.83 | 37.05 | 37.05 | 6,665 | -0.61(-1.61%) |
Mar 31, 2005 | 37.57 | 37.66 | 37.57 | 37.66 | 2,666 | +0.13(+0.34%) |
Mar 30, 2005 | 37.36 | 37.62 | 37.36 | 37.53 | 1,866 | +0.18(+0.48%) |
Mar 29, 2005 | 37.35 | 37.56 | 37.35 | 37.35 | 6,932 | -0.05(-0.12%) |
Mar 28, 2005 | 37.41 | 37.41 | 37.40 | 37.40 | 666 | +0.04(+0.10%) |
Mar 24, 2005 | 37.43 | 37.57 | 37.32 | 37.36 | 7,998 | -0.14(-0.38%) |
Mar 23, 2005 | 37.34 | 37.50 | 37.34 | 37.50 | 2,399 | +0.00(+0.00%) |
Mar 22, 2005 | 38.19 | 38.19 | 37.50 | 37.50 | 2,133 | -0.55(-1.44%) |
Mar 21, 2005 | 38.32 | 38.32 | 37.96 | 38.05 | 2,932 | -0.33(-0.86%) |
Mar 18, 2005 | 38.31 | 38.38 | 38.31 | 38.38 | 2,666 | -0.25(-0.64%) |
Mar 17, 2005 | 38.53 | 38.68 | 38.53 | 38.63 | 3,866 | -0.08(-0.19%) |
Mar 16, 2005 | 38.88 | 38.88 | 38.64 | 38.70 | 11,065 | -0.38(-0.98%) |
Mar 15, 2005 | 39.28 | 39.28 | 39.03 | 39.09 | 2,932 | -0.07(-0.17%) |
Mar 14, 2005 | 39.20 | 39.20 | 39.14 | 39.16 | 1,199 | +0.30(+0.77%) |
Mar 11, 2005 | 39.29 | 39.29 | 38.85 | 38.85 | 2,666 | -0.33(-0.84%) |
Mar 10, 2005 | 39.30 | 39.30 | 39.19 | 39.19 | 3,332 | +0.04(+0.10%) |
Mar 09, 2005 | 39.49 | 39.49 | 39.12 | 39.15 | 4,399 | -0.52(-1.30%) |
Mar 08, 2005 | 39.68 | 39.73 | 39.61 | 39.66 | 2,666 | -0.04(-0.09%) |
Mar 07, 2005 | 39.75 | 39.94 | 39.70 | 39.70 | 3,332 | -0.01(-0.02%) |
Mar 04, 2005 | 39.44 | 39.71 | 39.44 | 39.71 | 4,666 | +0.53(+1.36%) |
Mar 03, 2005 | 39.35 | 39.35 | 39.00 | 39.18 | 15,198 | -0.07(-0.19%) |
Mar 02, 2005 | 39.16 | 39.53 | 39.16 | 39.25 | 9,198 | -0.17(-0.44%) |