Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 37.19 | 37.26 | 36.92 | 36.98 | 1,298,588 | -0.26(-0.71%) |
May 27, 2005 | 37.27 | 37.35 | 37.18 | 37.25 | 635,108 | +0.03(+0.07%) |
May 26, 2005 | 37.28 | 37.45 | 37.17 | 37.22 | 2,009,502 | +0.07(+0.20%) |
May 25, 2005 | 37.29 | 37.32 | 36.99 | 37.15 | 1,692,095 | -0.28(-0.76%) |
May 24, 2005 | 37.49 | 37.51 | 37.14 | 37.43 | 2,633,528 | +0.02(+0.05%) |
May 23, 2005 | 37.32 | 37.50 | 37.27 | 37.41 | 1,648,208 | -0.09(-0.23%) |
May 20, 2005 | 37.54 | 37.55 | 37.26 | 37.50 | 1,645,105 | -0.07(-0.18%) |
May 19, 2005 | 37.68 | 37.83 | 37.30 | 37.57 | 1,854,788 | -0.12(-0.31%) |
May 18, 2005 | 37.32 | 37.80 | 37.32 | 37.68 | 1,940,789 | +0.43(+1.14%) |
May 17, 2005 | 36.93 | 37.29 | 36.75 | 37.25 | 1,927,638 | +0.26(+0.71%) |
May 16, 2005 | 36.28 | 36.99 | 36.26 | 36.99 | 2,288,341 | +0.71(+1.96%) |
May 13, 2005 | 36.71 | 36.88 | 36.10 | 36.28 | 1,961,329 | -0.41(-1.13%) |
May 12, 2005 | 36.31 | 37.06 | 36.31 | 36.69 | 1,897,641 | -0.15(-0.40%) |
May 11, 2005 | 36.99 | 37.06 | 36.59 | 36.84 | 2,389,266 | -0.08(-0.22%) |
May 10, 2005 | 36.85 | 37.05 | 36.71 | 36.92 | 2,663,672 | +0.10(+0.28%) |
May 09, 2005 | 37.14 | 37.14 | 36.38 | 36.82 | 1,356,661 | +0.32(+0.89%) |
May 06, 2005 | 36.81 | 36.83 | 36.34 | 36.50 | 1,598,853 | -0.23(-0.63%) |
May 05, 2005 | 36.80 | 36.88 | 36.31 | 36.73 | 1,537,382 | -0.07(-0.20%) |
May 04, 2005 | 36.49 | 36.93 | 35.88 | 36.80 | 2,484,429 | +0.29(+0.80%) |
May 03, 2005 | 36.27 | 36.62 | 36.11 | 36.51 | 2,256,570 | +0.26(+0.73%) |
May 02, 2005 | 36.33 | 36.45 | 35.90 | 36.25 | 1,458,178 | +0.22(+0.62%) |
Apr 29, 2005 | 36.17 | 36.18 | 35.60 | 36.02 | 2,528,612 | +0.21(+0.59%) |
Apr 28, 2005 | 35.69 | 35.95 | 35.33 | 35.81 | 2,108,950 | +0.15(+0.42%) |
Apr 27, 2005 | 35.26 | 35.95 | 35.19 | 35.66 | 2,256,127 | +0.17(+0.48%) |
Apr 26, 2005 | 35.58 | 35.85 | 35.39 | 35.49 | 2,201,010 | -0.09(-0.25%) |
Apr 25, 2005 | 35.08 | 35.87 | 34.99 | 35.58 | 2,972,951 | +0.53(+1.51%) |
Apr 22, 2005 | 34.85 | 35.49 | 34.64 | 35.05 | 2,144,710 | +0.00(+0.00%) |
Apr 21, 2005 | 34.49 | 35.05 | 34.05 | 35.05 | 3,922,363 | +1.31(+3.89%) |
Apr 20, 2005 | 34.08 | 34.09 | 33.40 | 33.74 | 2,872,321 | -0.35(-1.01%) |
Apr 19, 2005 | 34.16 | 34.36 | 33.86 | 34.09 | 1,847,843 | +0.18(+0.54%) |
Apr 18, 2005 | 33.66 | 34.10 | 33.57 | 33.90 | 2,095,060 | +0.49(+1.46%) |
Apr 15, 2005 | 34.16 | 34.36 | 33.42 | 33.42 | 2,929,360 | -0.74(-2.18%) |
Apr 14, 2005 | 34.72 | 34.72 | 34.16 | 34.16 | 1,922,466 | -0.59(-1.69%) |
Apr 13, 2005 | 34.83 | 35.08 | 34.65 | 34.75 | 2,249,182 | +0.00(+0.00%) |
Apr 12, 2005 | 34.11 | 34.82 | 33.97 | 34.75 | 1,744,257 | +0.18(+0.51%) |
Apr 11, 2005 | 34.67 | 34.74 | 34.45 | 34.57 | 1,387,545 | -0.07(-0.21%) |
Apr 08, 2005 | 35.11 | 35.24 | 34.51 | 34.65 | 1,725,639 | -0.51(-1.44%) |
Apr 07, 2005 | 35.39 | 35.40 | 34.93 | 35.16 | 2,390,596 | -0.24(-0.67%) |
Apr 06, 2005 | 35.00 | 35.39 | 34.92 | 35.39 | 1,642,888 | +0.56(+1.61%) |
Apr 05, 2005 | 35.03 | 35.18 | 34.72 | 34.83 | 1,157,913 | -0.07(-0.21%) |
Apr 04, 2005 | 34.75 | 34.97 | 34.48 | 34.91 | 1,359,469 | +0.18(+0.53%) |
Apr 01, 2005 | 35.22 | 35.39 | 34.53 | 34.72 | 2,373,603 | -0.11(-0.33%) |
Mar 31, 2005 | 34.95 | 35.26 | 34.59 | 34.84 | 1,984,233 | -0.13(-0.37%) |
Mar 30, 2005 | 34.49 | 34.97 | 34.38 | 34.97 | 1,613,187 | +0.58(+1.69%) |
Mar 29, 2005 | 34.28 | 34.83 | 34.18 | 34.38 | 1,623,531 | -0.24(-0.68%) |
Mar 28, 2005 | 34.28 | 34.77 | 34.22 | 34.62 | 2,155,645 | +0.51(+1.51%) |
Mar 24, 2005 | 34.57 | 34.68 | 34.04 | 34.11 | 2,038,169 | -0.40(-1.16%) |
Mar 23, 2005 | 34.89 | 34.94 | 34.48 | 34.51 | 2,891,974 | -0.42(-1.20%) |
Mar 22, 2005 | 35.22 | 35.56 | 34.79 | 34.93 | 1,798,488 | -0.22(-0.64%) |
Mar 21, 2005 | 35.39 | 35.39 | 35.02 | 35.15 | 1,415,621 | -0.24(-0.69%) |
Mar 18, 2005 | 35.68 | 35.79 | 35.19 | 35.39 | 1,793,908 | -0.23(-0.65%) |
Mar 17, 2005 | 35.39 | 35.77 | 35.22 | 35.62 | 1,264,601 | +0.25(+0.71%) |
Mar 16, 2005 | 35.52 | 35.66 | 35.18 | 35.37 | 1,907,098 | -0.29(-0.82%) |
Mar 15, 2005 | 36.33 | 36.39 | 35.56 | 35.66 | 1,355,036 | -0.51(-1.40%) |
Mar 14, 2005 | 36.10 | 36.33 | 35.82 | 36.17 | 1,714,260 | +0.07(+0.21%) |
Mar 11, 2005 | 36.69 | 36.76 | 35.93 | 36.10 | 1,867,792 | -0.59(-1.60%) |
Mar 10, 2005 | 36.77 | 36.99 | 36.60 | 36.69 | 2,340,798 | -0.12(-0.31%) |
Mar 09, 2005 | 36.70 | 37.00 | 36.68 | 36.80 | 3,044,471 | -0.22(-0.59%) |
Mar 08, 2005 | 36.69 | 37.12 | 36.50 | 37.02 | 2,523,292 | +0.10(+0.27%) |
Mar 07, 2005 | 36.79 | 37.03 | 36.77 | 36.92 | 1,865,280 | +0.12(+0.31%) |
Mar 04, 2005 | 36.31 | 36.84 | 36.17 | 36.80 | 2,353,063 | +0.64(+1.78%) |
Mar 03, 2005 | 35.95 | 36.31 | 35.89 | 36.16 | 2,517,234 | +0.26(+0.74%) |
Mar 02, 2005 | 35.75 | 36.18 | 35.66 | 35.89 | 1,414,734 | -0.10(-0.28%) |