Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 40.42 | 40.42 | 40.42 | 40.42 | 0 | -0.15(-0.37%) |
May 27, 2005 | 40.57 | 40.57 | 40.57 | 40.57 | 0 | +0.03(+0.07%) |
May 26, 2005 | 40.54 | 40.54 | 40.54 | 40.54 | 0 | +0.25(+0.62%) |
May 25, 2005 | 40.29 | 40.29 | 40.29 | 40.29 | 0 | -0.46(-1.13%) |
May 24, 2005 | 40.75 | 40.75 | 40.75 | 40.75 | 0 | +0.00(+0.00%) |
May 23, 2005 | 40.75 | 40.75 | 40.75 | 40.75 | 0 | -0.03(-0.07%) |
May 20, 2005 | 40.78 | 40.78 | 40.78 | 40.78 | 0 | -0.18(-0.44%) |
May 19, 2005 | 40.96 | 40.96 | 40.96 | 40.96 | 0 | +0.49(+1.21%) |
May 17, 2005 | 40.47 | 40.47 | 40.47 | 40.47 | 0 | +0.28(+0.70%) |
May 16, 2005 | 40.19 | 40.19 | 40.19 | 40.19 | 0 | +0.73(+1.85%) |
May 13, 2005 | 39.46 | 39.46 | 39.46 | 39.46 | 0 | -0.25(-0.63%) |
May 12, 2005 | 39.71 | 39.71 | 39.71 | 39.71 | 0 | -0.38(-0.95%) |
May 11, 2005 | 40.09 | 40.09 | 40.09 | 40.09 | 0 | +0.18(+0.45%) |
May 10, 2005 | 39.91 | 39.91 | 39.91 | 39.91 | 0 | -0.42(-1.04%) |
May 09, 2005 | 40.33 | 40.33 | 40.33 | 40.33 | 0 | +0.30(+0.75%) |
May 06, 2005 | 40.03 | 40.03 | 40.03 | 40.03 | 0 | -0.29(-0.72%) |
May 05, 2005 | 40.32 | 40.32 | 40.32 | 40.32 | 0 | -0.18(-0.44%) |
May 04, 2005 | 40.50 | 40.50 | 40.50 | 40.50 | 0 | +0.62(+1.55%) |
May 03, 2005 | 39.88 | 39.88 | 39.88 | 39.88 | 0 | -0.10(-0.25%) |
May 02, 2005 | 39.98 | 39.98 | 39.98 | 39.98 | 0 | +0.35(+0.88%) |
Apr 29, 2005 | 39.63 | 39.63 | 39.63 | 39.63 | 0 | +0.48(+1.23%) |
Apr 28, 2005 | 39.15 | 39.15 | 39.15 | 39.15 | 0 | -0.35(-0.89%) |
Apr 27, 2005 | 39.50 | 39.50 | 39.50 | 39.50 | 0 | +0.48(+1.23%) |
Apr 26, 2005 | 39.02 | 39.02 | 39.02 | 39.02 | 0 | -0.29(-0.74%) |
Apr 25, 2005 | 39.31 | 39.31 | 39.31 | 39.31 | 0 | +0.44(+1.13%) |
Apr 22, 2005 | 38.87 | 38.87 | 38.87 | 38.87 | 0 | -0.13(-0.33%) |
Apr 21, 2005 | 39.00 | 39.00 | 39.00 | 39.00 | 0 | +0.50(+1.30%) |
Apr 20, 2005 | 38.50 | 38.50 | 38.50 | 38.50 | 0 | -0.78(-1.99%) |
Apr 19, 2005 | 39.28 | 39.28 | 39.28 | 39.28 | 0 | +0.19(+0.49%) |
Apr 18, 2005 | 39.09 | 39.09 | 39.09 | 39.09 | 0 | +0.50(+1.30%) |
Apr 15, 2005 | 38.59 | 38.59 | 38.59 | 38.59 | 0 | -0.47(-1.20%) |
Apr 14, 2005 | 39.06 | 39.06 | 39.06 | 39.06 | 0 | -0.62(-1.56%) |
Apr 13, 2005 | 39.68 | 39.68 | 39.68 | 39.68 | 0 | -0.48(-1.20%) |
Apr 12, 2005 | 40.16 | 40.16 | 40.16 | 40.16 | 0 | +0.50(+1.26%) |
Apr 11, 2005 | 39.66 | 39.66 | 39.66 | 39.66 | 0 | -0.01(-0.03%) |
Apr 08, 2005 | 39.67 | 39.67 | 39.67 | 39.67 | 0 | -0.40(-1.00%) |
Apr 07, 2005 | 40.07 | 40.07 | 40.07 | 40.07 | 0 | +0.07(+0.18%) |
Apr 06, 2005 | 40.00 | 40.00 | 40.00 | 40.00 | 0 | +0.30(+0.76%) |
Apr 05, 2005 | 39.70 | 39.70 | 39.70 | 39.70 | 0 | +0.13(+0.33%) |
Apr 04, 2005 | 39.57 | 39.57 | 39.57 | 39.57 | 0 | +0.11(+0.28%) |
Apr 01, 2005 | 39.46 | 39.46 | 39.46 | 39.46 | 0 | -0.33(-0.83%) |
Mar 31, 2005 | 39.79 | 39.79 | 39.79 | 39.79 | 0 | +0.09(+0.23%) |
Mar 30, 2005 | 39.70 | 39.70 | 39.70 | 39.70 | 0 | +0.58(+1.48%) |
Mar 29, 2005 | 39.12 | 39.12 | 39.12 | 39.12 | 0 | -0.19(-0.48%) |
Mar 28, 2005 | 39.31 | 39.31 | 39.31 | 39.31 | 0 | +0.08(+0.20%) |
Mar 24, 2005 | 39.23 | 39.23 | 39.23 | 39.23 | 0 | -0.16(-0.41%) |
Mar 23, 2005 | 39.39 | 39.39 | 39.39 | 39.39 | 0 | -0.06(-0.15%) |
Mar 22, 2005 | 39.45 | 39.45 | 39.45 | 39.45 | 0 | -0.69(-1.72%) |
Mar 21, 2005 | 40.14 | 40.14 | 40.14 | 40.14 | 0 | -0.26(-0.64%) |
Mar 18, 2005 | 40.40 | 40.40 | 40.40 | 40.40 | 0 | -0.13(-0.32%) |
Mar 17, 2005 | 40.53 | 40.53 | 40.53 | 40.53 | 0 | +0.02(+0.05%) |
Mar 16, 2005 | 40.51 | 40.51 | 40.51 | 40.51 | 0 | -0.26(-0.64%) |
Mar 15, 2005 | 40.77 | 40.77 | 40.77 | 40.77 | 0 | +0.03(+0.07%) |
Mar 14, 2005 | 40.74 | 40.74 | 40.74 | 40.74 | 0 | +0.00(+0.00%) |
Mar 11, 2005 | 40.74 | 40.74 | 40.74 | 40.74 | 0 | -0.23(-0.56%) |
Mar 10, 2005 | 40.97 | 40.97 | 40.97 | 40.97 | 0 | +0.14(+0.34%) |
Mar 09, 2005 | 40.83 | 40.83 | 40.83 | 40.83 | 0 | -0.57(-1.38%) |
Mar 08, 2005 | 41.40 | 41.40 | 41.40 | 41.40 | 0 | -0.09(-0.22%) |
Mar 07, 2005 | 41.49 | 41.49 | 41.49 | 41.49 | 0 | +0.17(+0.41%) |
Mar 04, 2005 | 41.32 | 41.32 | 41.32 | 41.32 | 0 | +0.57(+1.40%) |
Mar 03, 2005 | 40.75 | 40.75 | 40.75 | 40.75 | 0 | +0.00(+0.00%) |
Mar 02, 2005 | 40.75 | 40.75 | 40.75 | 40.75 | 0 | -0.04(-0.10%) |