Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 34.04 | 34.23 | 34.04 | 34.20 | 18,959 | +0.17(+0.49%) |
May 27, 2005 | 33.96 | 34.10 | 33.96 | 34.03 | 5,999 | +0.08(+0.22%) |
May 26, 2005 | 33.79 | 33.96 | 33.79 | 33.96 | 4,559 | +0.29(+0.85%) |
May 25, 2005 | 33.85 | 33.85 | 33.53 | 33.67 | 15,119 | -0.20(-0.60%) |
May 24, 2005 | 33.79 | 33.88 | 33.79 | 33.88 | 10,799 | +0.02(+0.06%) |
May 23, 2005 | 33.65 | 33.91 | 33.65 | 33.85 | 23,279 | +0.25(+0.74%) |
May 20, 2005 | 33.54 | 33.62 | 33.46 | 33.60 | 5,759 | -0.04(-0.11%) |
May 19, 2005 | 33.47 | 33.64 | 33.47 | 33.64 | 12,959 | +0.25(+0.76%) |
May 18, 2005 | 33.04 | 33.47 | 33.04 | 33.39 | 17,279 | +0.42(+1.29%) |
May 17, 2005 | 32.64 | 32.98 | 32.64 | 32.96 | 32,399 | +0.40(+1.24%) |
May 16, 2005 | 32.35 | 32.57 | 32.35 | 32.56 | 29,279 | +0.22(+0.68%) |
May 13, 2005 | 32.63 | 32.63 | 32.34 | 32.34 | 4,799 | -0.25(-0.75%) |
May 12, 2005 | 33.00 | 33.02 | 32.53 | 32.58 | 25,199 | -0.38(-1.14%) |
May 11, 2005 | 32.96 | 33.03 | 32.73 | 32.96 | 6,959 | +0.08(+0.25%) |
May 10, 2005 | 32.99 | 33.02 | 32.84 | 32.88 | 26,639 | -0.18(-0.55%) |
May 09, 2005 | 32.91 | 33.09 | 32.86 | 33.06 | 5,999 | +0.10(+0.31%) |
May 06, 2005 | 32.92 | 32.96 | 32.85 | 32.96 | 9,359 | +0.12(+0.35%) |
May 05, 2005 | 32.83 | 33.01 | 32.76 | 32.84 | 14,879 | -0.04(-0.13%) |
May 04, 2005 | 32.50 | 32.88 | 32.50 | 32.88 | 16,079 | +0.52(+1.61%) |
May 03, 2005 | 32.40 | 32.50 | 32.36 | 32.36 | 9,119 | -0.02(-0.05%) |
May 02, 2005 | 32.25 | 32.39 | 32.23 | 32.38 | 157,916 | +0.23(+0.71%) |
Apr 29, 2005 | 32.08 | 32.21 | 31.71 | 32.15 | 85,198 | +0.08(+0.23%) |
Apr 28, 2005 | 32.20 | 32.20 | 32.08 | 32.08 | 2,399 | -0.34(-1.05%) |
Apr 27, 2005 | 32.29 | 32.49 | 32.18 | 32.42 | 39,359 | -0.06(-0.18%) |
Apr 26, 2005 | 32.63 | 32.89 | 32.48 | 32.48 | 17,759 | -0.19(-0.57%) |
Apr 25, 2005 | 32.47 | 32.70 | 32.47 | 32.66 | 39,119 | +0.42(+1.31%) |
Apr 22, 2005 | 32.71 | 32.71 | 32.20 | 32.24 | 6,719 | -0.39(-1.19%) |
Apr 21, 2005 | 32.42 | 32.65 | 32.35 | 32.63 | 12,479 | +0.35(+1.08%) |
Apr 20, 2005 | 32.60 | 32.63 | 32.28 | 32.28 | 33,359 | -0.28(-0.87%) |
Apr 19, 2005 | 32.38 | 32.56 | 32.38 | 32.56 | 51,358 | +0.37(+1.15%) |
Apr 18, 2005 | 32.08 | 32.24 | 31.93 | 32.19 | 58,078 | +0.14(+0.43%) |
Apr 15, 2005 | 32.46 | 32.54 | 32.02 | 32.05 | 47,279 | -0.47(-1.44%) |
Apr 14, 2005 | 32.92 | 32.92 | 32.47 | 32.52 | 21,599 | -0.40(-1.20%) |
Apr 13, 2005 | 33.32 | 33.32 | 32.92 | 32.92 | 7,439 | -0.50(-1.50%) |
Apr 12, 2005 | 32.96 | 33.44 | 32.88 | 33.42 | 27,839 | +0.22(+0.67%) |
Apr 11, 2005 | 33.27 | 33.27 | 33.12 | 33.20 | 8,879 | -0.03(-0.10%) |
Apr 08, 2005 | 33.62 | 33.62 | 33.23 | 33.23 | 15,119 | -0.39(-1.16%) |
Apr 07, 2005 | 33.48 | 33.62 | 33.48 | 33.62 | 5,999 | +0.10(+0.31%) |
Apr 06, 2005 | 33.47 | 33.62 | 33.45 | 33.52 | 6,719 | +0.10(+0.31%) |
Apr 05, 2005 | 33.36 | 33.41 | 33.33 | 33.41 | 16,799 | +0.11(+0.34%) |
Apr 04, 2005 | 33.17 | 33.35 | 33.04 | 33.30 | 14,879 | +0.12(+0.36%) |
Apr 01, 2005 | 33.50 | 33.57 | 33.12 | 33.18 | 13,439 | -0.09(-0.28%) |
Mar 31, 2005 | 33.25 | 33.31 | 33.21 | 33.27 | 11,999 | +0.06(+0.18%) |
Mar 30, 2005 | 32.89 | 33.21 | 32.89 | 33.21 | 17,519 | +0.42(+1.28%) |
Mar 29, 2005 | 33.17 | 33.38 | 32.79 | 32.79 | 25,199 | -0.44(-1.33%) |
Mar 28, 2005 | 33.33 | 33.38 | 33.23 | 33.23 | 23,759 | -0.07(-0.21%) |
Mar 24, 2005 | 33.41 | 33.42 | 33.30 | 33.30 | 58,798 | +0.12(+0.35%) |
Mar 23, 2005 | 33.35 | 33.35 | 33.14 | 33.19 | 18,719 | -0.16(-0.49%) |
Mar 22, 2005 | 33.63 | 33.85 | 33.35 | 33.35 | 24,719 | -0.30(-0.89%) |
Mar 21, 2005 | 33.60 | 33.69 | 33.49 | 33.65 | 23,039 | +0.13(+0.39%) |
Mar 18, 2005 | 33.76 | 33.76 | 33.52 | 33.52 | 122,397 | -0.27(-0.80%) |
Mar 17, 2005 | 33.68 | 33.80 | 33.63 | 33.79 | 23,039 | +0.11(+0.33%) |
Mar 16, 2005 | 33.96 | 33.96 | 33.68 | 33.68 | 11,279 | -0.32(-0.94%) |
Mar 15, 2005 | 34.19 | 34.29 | 34.00 | 34.00 | 21,359 | -0.10(-0.30%) |
Mar 14, 2005 | 33.80 | 34.10 | 33.80 | 34.10 | 53,998 | +0.29(+0.85%) |
Mar 11, 2005 | 33.91 | 33.91 | 33.80 | 33.81 | 28,799 | +0.08(+0.23%) |
Mar 10, 2005 | 33.98 | 33.98 | 33.63 | 33.73 | 14,399 | -0.23(-0.67%) |
Mar 09, 2005 | 34.17 | 34.21 | 33.92 | 33.96 | 11,759 | -0.35(-1.02%) |
Mar 08, 2005 | 34.51 | 34.51 | 34.31 | 34.31 | 3,119 | -0.23(-0.66%) |
Mar 07, 2005 | 34.48 | 34.68 | 34.48 | 34.54 | 36,959 | +0.05(+0.14%) |
Mar 04, 2005 | 34.25 | 34.49 | 34.25 | 34.49 | 11,519 | +0.29(+0.85%) |
Mar 03, 2005 | 34.22 | 34.28 | 34.01 | 34.20 | 29,039 | -0.02(-0.05%) |
Mar 02, 2005 | 34.01 | 34.31 | 34.01 | 34.22 | 12,959 | +0.03(+0.09%) |