Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 34.85 | 35.29 | 34.72 | 35.24 | 284,000 | +0.25(+0.71%) |
May 27, 2005 | 34.76 | 35.14 | 34.37 | 34.99 | 262,800 | +0.10(+0.29%) |
May 26, 2005 | 34.90 | 34.95 | 34.71 | 34.89 | 121,400 | +0.15(+0.43%) |
May 25, 2005 | 34.52 | 34.88 | 34.40 | 34.74 | 149,600 | +0.01(+0.03%) |
May 24, 2005 | 34.95 | 34.95 | 34.48 | 34.73 | 236,300 | -0.21(-0.60%) |
May 23, 2005 | 34.86 | 34.94 | 34.67 | 34.94 | 137,400 | +0.19(+0.55%) |
May 20, 2005 | 34.90 | 34.91 | 34.59 | 34.75 | 165,500 | -0.24(-0.69%) |
May 19, 2005 | 34.94 | 35.14 | 34.85 | 34.99 | 265,300 | +0.04(+0.11%) |
May 18, 2005 | 34.80 | 34.99 | 34.71 | 34.95 | 198,600 | +0.25(+0.72%) |
May 17, 2005 | 33.92 | 34.75 | 33.91 | 34.70 | 393,600 | +0.63(+1.85%) |
May 16, 2005 | 33.72 | 34.07 | 33.71 | 34.07 | 400,700 | +0.32(+0.95%) |
May 13, 2005 | 34.05 | 34.20 | 33.37 | 33.75 | 258,100 | -0.26(-0.76%) |
May 12, 2005 | 34.40 | 34.50 | 33.89 | 34.01 | 225,900 | -0.39(-1.13%) |
May 11, 2005 | 34.60 | 34.60 | 34.05 | 34.40 | 228,800 | -0.24(-0.69%) |
May 10, 2005 | 34.70 | 34.75 | 34.49 | 34.64 | 327,300 | -0.28(-0.80%) |
May 09, 2005 | 34.71 | 34.95 | 34.46 | 34.92 | 214,600 | +0.27(+0.78%) |
May 06, 2005 | 34.95 | 34.95 | 34.65 | 34.65 | 253,300 | -0.11(-0.32%) |
May 05, 2005 | 34.60 | 34.99 | 34.40 | 34.76 | 321,200 | +0.11(+0.32%) |
May 04, 2005 | 34.66 | 34.77 | 34.32 | 34.65 | 382,400 | +0.24(+0.70%) |
May 03, 2005 | 34.90 | 35.00 | 34.28 | 34.41 | 396,200 | -0.49(-1.40%) |
May 02, 2005 | 34.70 | 35.02 | 34.52 | 34.90 | 441,100 | +0.30(+0.87%) |
Apr 29, 2005 | 34.28 | 34.75 | 34.05 | 34.60 | 552,500 | +0.39(+1.14%) |
Apr 28, 2005 | 34.25 | 34.58 | 33.85 | 34.21 | 1,759,500 | -1.03(-2.92%) |
Apr 27, 2005 | 35.52 | 36.30 | 35.20 | 35.24 | 755,600 | -0.42(-1.18%) |
Apr 26, 2005 | 35.70 | 35.85 | 35.27 | 35.66 | 389,300 | -0.07(-0.20%) |
Apr 25, 2005 | 35.36 | 35.74 | 35.31 | 35.73 | 402,600 | +0.37(+1.05%) |
Apr 22, 2005 | 35.05 | 35.58 | 35.02 | 35.36 | 329,600 | +0.20(+0.57%) |
Apr 21, 2005 | 34.80 | 35.25 | 34.72 | 35.16 | 182,100 | +0.46(+1.33%) |
Apr 20, 2005 | 34.88 | 34.93 | 34.56 | 34.70 | 317,600 | -0.19(-0.54%) |
Apr 19, 2005 | 34.40 | 34.89 | 34.37 | 34.89 | 360,600 | +0.51(+1.48%) |
Apr 18, 2005 | 35.04 | 35.04 | 33.80 | 34.38 | 270,800 | +0.03(+0.09%) |
Apr 15, 2005 | 34.75 | 35.04 | 34.35 | 34.35 | 317,400 | -0.46(-1.32%) |
Apr 14, 2005 | 35.00 | 35.16 | 34.76 | 34.81 | 182,400 | -0.24(-0.68%) |
Apr 13, 2005 | 35.31 | 35.32 | 34.92 | 35.05 | 268,600 | -0.25(-0.71%) |
Apr 12, 2005 | 34.96 | 35.37 | 34.75 | 35.30 | 371,200 | +0.36(+1.03%) |
Apr 11, 2005 | 35.07 | 35.21 | 34.92 | 34.94 | 202,500 | -0.23(-0.65%) |
Apr 08, 2005 | 35.38 | 35.39 | 34.99 | 35.17 | 216,600 | -0.07(-0.20%) |
Apr 07, 2005 | 35.50 | 35.75 | 35.18 | 35.24 | 507,300 | -0.18(-0.51%) |
Apr 06, 2005 | 35.11 | 35.91 | 35.10 | 35.42 | 433,200 | +0.35(+1.00%) |
Apr 05, 2005 | 34.78 | 35.15 | 34.78 | 35.07 | 206,100 | +0.20(+0.57%) |
Apr 04, 2005 | 34.70 | 34.88 | 34.56 | 34.87 | 184,800 | +0.07(+0.20%) |
Apr 01, 2005 | 34.93 | 35.12 | 34.60 | 34.80 | 186,800 | -0.13(-0.37%) |
Mar 31, 2005 | 34.65 | 34.94 | 34.50 | 34.93 | 240,400 | +0.23(+0.66%) |
Mar 30, 2005 | 34.50 | 34.70 | 34.45 | 34.70 | 238,000 | +0.32(+0.93%) |
Mar 29, 2005 | 34.87 | 35.19 | 34.38 | 34.38 | 215,000 | -0.63(-1.80%) |
Mar 28, 2005 | 34.88 | 35.15 | 34.88 | 35.01 | 255,900 | +0.15(+0.43%) |
Mar 24, 2005 | 34.29 | 35.05 | 34.29 | 34.86 | 338,800 | +0.51(+1.48%) |
Mar 23, 2005 | 34.57 | 34.57 | 34.07 | 34.35 | 287,600 | -0.13(-0.38%) |
Mar 22, 2005 | 34.95 | 35.13 | 34.44 | 34.48 | 315,200 | -0.49(-1.40%) |
Mar 21, 2005 | 34.70 | 34.97 | 34.56 | 34.97 | 228,900 | +0.15(+0.43%) |
Mar 18, 2005 | 34.92 | 34.92 | 34.51 | 34.82 | 350,100 | -0.06(-0.17%) |
Mar 17, 2005 | 34.62 | 34.97 | 34.50 | 34.88 | 191,800 | +0.38(+1.10%) |
Mar 16, 2005 | 34.75 | 34.80 | 34.39 | 34.50 | 137,100 | -0.22(-0.63%) |
Mar 15, 2005 | 35.02 | 35.09 | 34.60 | 34.72 | 290,800 | -0.15(-0.43%) |
Mar 14, 2005 | 34.50 | 35.20 | 34.48 | 34.87 | 332,200 | +0.34(+0.98%) |
Mar 11, 2005 | 34.58 | 34.79 | 34.37 | 34.53 | 200,700 | -0.02(-0.06%) |
Mar 10, 2005 | 34.77 | 34.81 | 34.23 | 34.55 | 310,700 | -0.20(-0.58%) |
Mar 09, 2005 | 35.40 | 35.40 | 34.71 | 34.75 | 235,900 | -0.81(-2.28%) |
Mar 08, 2005 | 35.75 | 35.84 | 35.41 | 35.56 | 215,900 | -0.19(-0.53%) |
Mar 07, 2005 | 35.43 | 35.78 | 35.23 | 35.75 | 225,200 | +0.12(+0.34%) |
Mar 04, 2005 | 35.27 | 35.70 | 35.16 | 35.63 | 174,200 | +0.45(+1.28%) |
Mar 03, 2005 | 35.12 | 35.36 | 34.85 | 35.18 | 172,200 | +0.00(+0.00%) |
Mar 02, 2005 | 35.13 | 35.29 | 34.82 | 35.18 | 191,200 | +0.09(+0.26%) |