Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 34.42 | 34.45 | 33.69 | 33.95 | 594,602 | -0.24(-0.71%) |
May 27, 2005 | 34.28 | 34.28 | 33.92 | 34.19 | 661,223 | +0.04(+0.11%) |
May 26, 2005 | 33.87 | 34.16 | 33.65 | 34.15 | 600,145 | +0.62(+1.86%) |
May 25, 2005 | 33.83 | 33.85 | 33.12 | 33.53 | 626,527 | -0.27(-0.80%) |
May 24, 2005 | 33.12 | 33.91 | 33.07 | 33.80 | 753,673 | +0.73(+2.21%) |
May 23, 2005 | 31.80 | 33.24 | 31.73 | 33.07 | 1,347,499 | +1.34(+4.24%) |
May 20, 2005 | 32.12 | 32.12 | 31.53 | 31.73 | 426,553 | -0.16(-0.51%) |
May 19, 2005 | 31.62 | 32.06 | 31.46 | 31.89 | 457,480 | +0.15(+0.48%) |
May 18, 2005 | 32.30 | 32.39 | 31.44 | 31.74 | 649,362 | -0.15(-0.48%) |
May 17, 2005 | 31.20 | 31.98 | 31.20 | 31.89 | 649,917 | +0.69(+2.23%) |
May 16, 2005 | 30.90 | 31.20 | 30.09 | 31.20 | 799,343 | +0.00(+0.00%) |
May 13, 2005 | 31.39 | 31.76 | 30.96 | 31.20 | 700,575 | -0.14(-0.46%) |
May 12, 2005 | 32.01 | 32.12 | 30.97 | 31.34 | 1,433,852 | -0.85(-2.63%) |
May 11, 2005 | 32.58 | 32.69 | 31.98 | 32.19 | 657,898 | -0.45(-1.38%) |
May 10, 2005 | 33.11 | 33.37 | 32.53 | 32.64 | 513,238 | -0.65(-1.95%) |
May 09, 2005 | 32.61 | 33.41 | 32.55 | 33.29 | 735,715 | +0.69(+2.13%) |
May 06, 2005 | 33.33 | 33.51 | 32.59 | 32.59 | 657,011 | -0.56(-1.69%) |
May 05, 2005 | 33.24 | 33.73 | 32.72 | 33.15 | 649,584 | +0.14(+0.41%) |
May 04, 2005 | 31.57 | 33.15 | 31.20 | 33.02 | 1,433,741 | +1.39(+4.39%) |
May 03, 2005 | 32.48 | 32.48 | 31.51 | 31.63 | 743,474 | -0.85(-2.61%) |
May 02, 2005 | 32.03 | 32.67 | 31.57 | 32.48 | 627,857 | +0.45(+1.41%) |
Apr 29, 2005 | 32.12 | 32.52 | 31.50 | 32.03 | 1,134,334 | +0.22(+0.68%) |
Apr 28, 2005 | 32.35 | 32.36 | 31.52 | 31.81 | 661,778 | -0.62(-1.92%) |
Apr 27, 2005 | 33.65 | 33.65 | 32.40 | 32.43 | 743,364 | -1.43(-4.24%) |
Apr 26, 2005 | 34.10 | 34.40 | 33.72 | 33.87 | 593,826 | -0.32(-0.95%) |
Apr 25, 2005 | 34.36 | 34.55 | 33.88 | 34.19 | 650,249 | +0.70(+2.10%) |
Apr 22, 2005 | 33.11 | 34.28 | 32.84 | 33.49 | 1,075,694 | +0.41(+1.25%) |
Apr 21, 2005 | 32.39 | 33.24 | 31.95 | 33.07 | 568,441 | +1.32(+4.15%) |
Apr 20, 2005 | 32.67 | 33.11 | 31.75 | 31.75 | 649,584 | -0.86(-2.63%) |
Apr 19, 2005 | 32.16 | 32.84 | 32.13 | 32.61 | 756,333 | +0.86(+2.70%) |
Apr 18, 2005 | 31.57 | 32.00 | 30.49 | 31.75 | 1,238,533 | +0.02(+0.06%) |
Apr 15, 2005 | 32.82 | 32.82 | 31.30 | 31.74 | 809,431 | -1.14(-3.46%) |
Apr 14, 2005 | 33.51 | 33.83 | 32.74 | 32.87 | 791,916 | -0.56(-1.67%) |
Apr 13, 2005 | 34.96 | 35.00 | 33.38 | 33.43 | 923,496 | -1.34(-3.86%) |
Apr 12, 2005 | 35.50 | 35.53 | 34.25 | 34.78 | 870,066 | +0.13(+0.36%) |
Apr 11, 2005 | 34.71 | 34.88 | 34.15 | 34.65 | 793,357 | -0.05(-0.16%) |
Apr 08, 2005 | 35.14 | 35.19 | 34.64 | 34.70 | 660,004 | -0.25(-0.72%) |
Apr 07, 2005 | 35.72 | 35.80 | 34.50 | 34.96 | 915,182 | -0.41(-1.15%) |
Apr 06, 2005 | 35.62 | 35.62 | 34.95 | 35.36 | 1,222,903 | -0.24(-0.68%) |
Apr 05, 2005 | 36.08 | 36.27 | 35.44 | 35.61 | 561,236 | -0.55(-1.52%) |
Apr 04, 2005 | 36.22 | 36.52 | 35.73 | 36.16 | 784,046 | +0.16(+0.45%) |
Apr 01, 2005 | 35.45 | 36.08 | 35.33 | 35.99 | 689,490 | +0.81(+2.31%) |
Mar 31, 2005 | 34.96 | 35.41 | 34.86 | 35.18 | 780,942 | +0.63(+1.83%) |
Mar 30, 2005 | 34.31 | 34.61 | 33.74 | 34.55 | 889,243 | +0.24(+0.71%) |
Mar 29, 2005 | 34.91 | 35.54 | 34.23 | 34.31 | 661,888 | -0.72(-2.06%) |
Mar 28, 2005 | 34.82 | 35.27 | 34.73 | 35.03 | 753,119 | +0.39(+1.12%) |
Mar 24, 2005 | 35.27 | 35.72 | 34.49 | 34.64 | 796,461 | -0.20(-0.57%) |
Mar 23, 2005 | 35.14 | 35.46 | 34.44 | 34.84 | 1,081,791 | -1.02(-2.84%) |
Mar 22, 2005 | 35.91 | 36.81 | 35.61 | 35.86 | 779,612 | -0.05(-0.13%) |
Mar 21, 2005 | 36.25 | 36.27 | 35.60 | 35.90 | 605,244 | -0.25(-0.70%) |
Mar 18, 2005 | 36.27 | 36.37 | 35.90 | 36.16 | 863,747 | +0.02(+0.05%) |
Mar 17, 2005 | 36.04 | 36.45 | 35.95 | 36.14 | 1,096,866 | +0.43(+1.21%) |
Mar 16, 2005 | 35.80 | 36.49 | 35.27 | 35.71 | 881,483 | -0.18(-0.50%) |
Mar 15, 2005 | 36.32 | 36.38 | 35.63 | 35.89 | 878,712 | -0.05(-0.15%) |
Mar 14, 2005 | 35.99 | 36.17 | 35.38 | 35.94 | 991,115 | +0.03(+0.08%) |
Mar 11, 2005 | 35.71 | 36.55 | 35.64 | 35.91 | 726,071 | +0.20(+0.56%) |
Mar 10, 2005 | 36.71 | 36.71 | 35.01 | 35.71 | 2,036,658 | -0.99(-2.70%) |
Mar 09, 2005 | 37.83 | 38.13 | 36.66 | 36.71 | 1,261,036 | -1.31(-3.44%) |
Mar 08, 2005 | 38.02 | 38.40 | 37.71 | 38.02 | 1,339,851 | +0.13(+0.33%) |
Mar 07, 2005 | 37.80 | 38.05 | 36.99 | 37.89 | 1,326,660 | +0.23(+0.60%) |
Mar 04, 2005 | 37.66 | 37.93 | 36.97 | 37.66 | 1,071,925 | +0.42(+1.14%) |
Mar 03, 2005 | 37.17 | 37.38 | 36.66 | 37.24 | 1,304,489 | +0.48(+1.30%) |
Mar 02, 2005 | 36.10 | 36.79 | 35.96 | 36.76 | 1,464,336 | +0.77(+2.13%) |