Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 36.67 | 36.67 | 36.43 | 36.46 | 24,162 | -0.17(-0.46%) |
May 27, 2005 | 36.67 | 36.67 | 36.43 | 36.63 | 28,279 | +0.10(+0.28%) |
May 26, 2005 | 36.55 | 36.68 | 36.36 | 36.53 | 33,796 | -0.04(-0.11%) |
May 25, 2005 | 37.01 | 37.01 | 36.27 | 36.57 | 61,299 | -0.37(-1.01%) |
May 24, 2005 | 36.39 | 37.07 | 36.12 | 36.94 | 46,226 | +0.58(+1.59%) |
May 23, 2005 | 36.41 | 36.63 | 36.08 | 36.36 | 46,537 | +0.08(+0.21%) |
May 20, 2005 | 36.28 | 36.30 | 35.85 | 36.28 | 44,517 | +0.00(+0.00%) |
May 19, 2005 | 36.71 | 36.71 | 36.10 | 36.28 | 81,809 | -0.94(-2.52%) |
May 18, 2005 | 37.13 | 37.46 | 37.12 | 37.22 | 78,313 | +0.08(+0.21%) |
May 17, 2005 | 37.24 | 37.28 | 37.08 | 37.15 | 52,364 | +0.04(+0.10%) |
May 16, 2005 | 37.17 | 37.31 | 37.07 | 37.11 | 39,001 | +0.04(+0.10%) |
May 13, 2005 | 37.26 | 37.46 | 36.94 | 37.07 | 35,272 | -0.01(-0.03%) |
May 12, 2005 | 37.58 | 37.74 | 37.07 | 37.08 | 34,961 | -0.44(-1.17%) |
May 11, 2005 | 37.29 | 37.84 | 37.07 | 37.52 | 44,673 | +0.39(+1.04%) |
May 10, 2005 | 37.31 | 37.39 | 37.07 | 37.13 | 25,793 | -0.13(-0.35%) |
May 09, 2005 | 37.57 | 37.58 | 37.01 | 37.26 | 38,690 | -0.18(-0.48%) |
May 06, 2005 | 37.58 | 37.62 | 37.07 | 37.44 | 38,457 | +0.00(+0.00%) |
May 05, 2005 | 36.82 | 37.44 | 36.58 | 37.44 | 38,146 | +0.59(+1.61%) |
May 04, 2005 | 37.12 | 37.19 | 36.55 | 36.85 | 59,046 | -0.14(-0.38%) |
May 03, 2005 | 37.13 | 37.29 | 36.81 | 36.99 | 34,883 | +0.12(+0.31%) |
May 02, 2005 | 37.97 | 37.97 | 36.30 | 36.88 | 65,494 | -0.77(-2.05%) |
Apr 29, 2005 | 37.76 | 38.16 | 37.30 | 37.65 | 38,302 | +0.10(+0.27%) |
Apr 28, 2005 | 37.73 | 37.84 | 37.53 | 37.55 | 18,801 | -0.17(-0.44%) |
Apr 27, 2005 | 38.51 | 38.55 | 37.58 | 37.71 | 43,896 | -0.33(-0.88%) |
Apr 26, 2005 | 38.61 | 38.61 | 38.03 | 38.05 | 28,124 | -0.57(-1.47%) |
Apr 25, 2005 | 38.55 | 38.94 | 38.42 | 38.61 | 39,623 | +0.06(+0.17%) |
Apr 22, 2005 | 38.49 | 38.56 | 38.25 | 38.55 | 18,956 | +0.06(+0.17%) |
Apr 21, 2005 | 37.93 | 38.58 | 37.93 | 38.49 | 23,540 | +0.55(+1.46%) |
Apr 20, 2005 | 38.36 | 38.47 | 37.91 | 37.93 | 31,931 | -0.30(-0.78%) |
Apr 19, 2005 | 37.44 | 38.52 | 37.44 | 38.23 | 37,525 | +1.12(+3.02%) |
Apr 18, 2005 | 36.62 | 37.33 | 36.55 | 37.11 | 23,929 | +0.55(+1.51%) |
Apr 15, 2005 | 37.52 | 37.65 | 36.50 | 36.55 | 41,176 | -0.73(-1.97%) |
Apr 14, 2005 | 37.46 | 37.71 | 37.20 | 37.29 | 33,563 | +0.04(+0.10%) |
Apr 13, 2005 | 37.52 | 37.71 | 37.25 | 37.25 | 19,034 | -0.22(-0.58%) |
Apr 12, 2005 | 37.97 | 38.10 | 37.29 | 37.47 | 33,096 | -0.41(-1.09%) |
Apr 11, 2005 | 38.20 | 38.42 | 37.88 | 37.88 | 32,242 | -0.22(-0.57%) |
Apr 08, 2005 | 37.33 | 38.10 | 37.24 | 38.10 | 44,750 | +0.60(+1.61%) |
Apr 07, 2005 | 37.76 | 37.84 | 37.46 | 37.49 | 28,124 | -0.21(-0.55%) |
Apr 06, 2005 | 37.33 | 37.91 | 37.02 | 37.70 | 52,286 | +0.54(+1.45%) |
Apr 05, 2005 | 37.03 | 37.26 | 36.89 | 37.16 | 27,736 | +0.13(+0.35%) |
Apr 04, 2005 | 37.13 | 37.16 | 36.70 | 37.03 | 51,898 | -0.04(-0.10%) |
Apr 01, 2005 | 36.81 | 37.28 | 36.81 | 37.07 | 27,192 | +0.33(+0.91%) |
Mar 31, 2005 | 37.33 | 37.33 | 36.62 | 36.73 | 40,943 | -0.33(-0.90%) |
Mar 30, 2005 | 36.98 | 37.30 | 36.98 | 37.07 | 20,899 | +0.09(+0.24%) |
Mar 29, 2005 | 37.40 | 37.40 | 36.88 | 36.98 | 30,688 | -0.45(-1.20%) |
Mar 28, 2005 | 37.57 | 37.57 | 37.20 | 37.43 | 37,758 | -0.01(-0.03%) |
Mar 24, 2005 | 37.33 | 37.71 | 37.07 | 37.44 | 38,690 | +0.05(+0.14%) |
Mar 23, 2005 | 38.49 | 38.49 | 37.10 | 37.39 | 72,875 | -1.03(-2.68%) |
Mar 22, 2005 | 38.50 | 38.60 | 38.29 | 38.42 | 38,690 | -0.14(-0.37%) |
Mar 21, 2005 | 38.81 | 39.00 | 38.55 | 38.56 | 27,503 | -0.33(-0.86%) |
Mar 18, 2005 | 38.60 | 39.00 | 38.54 | 38.90 | 29,833 | +0.35(+0.90%) |
Mar 17, 2005 | 38.29 | 38.58 | 37.98 | 38.55 | 41,021 | +0.32(+0.84%) |
Mar 16, 2005 | 38.29 | 38.29 | 37.65 | 38.23 | 47,159 | -0.06(-0.17%) |
Mar 15, 2005 | 38.29 | 38.60 | 38.03 | 38.29 | 24,628 | +0.15(+0.40%) |
Mar 14, 2005 | 38.14 | 38.55 | 37.46 | 38.14 | 34,339 | +0.00(+0.00%) |
Mar 11, 2005 | 38.23 | 38.34 | 37.97 | 38.14 | 63,474 | -0.22(-0.57%) |
Mar 10, 2005 | 38.54 | 38.87 | 37.58 | 38.36 | 51,121 | -0.18(-0.47%) |
Mar 09, 2005 | 39.79 | 39.90 | 38.23 | 38.54 | 61,376 | -1.25(-3.14%) |
Mar 08, 2005 | 38.74 | 39.90 | 38.74 | 39.79 | 24,628 | +1.04(+2.69%) |
Mar 07, 2005 | 38.68 | 39.45 | 38.60 | 38.74 | 42,653 | +0.06(+0.17%) |
Mar 04, 2005 | 38.55 | 39.12 | 38.37 | 38.68 | 35,816 | +0.00(+0.00%) |
Mar 03, 2005 | 38.74 | 38.86 | 38.37 | 38.68 | 29,367 | +0.06(+0.17%) |
Mar 02, 2005 | 38.33 | 38.61 | 38.03 | 38.61 | 35,349 | +0.28(+0.74%) |