Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 36.62 | 36.89 | 36.10 | 36.54 | 891,430 | -0.09(-0.25%) |
May 27, 2005 | 36.53 | 36.76 | 36.34 | 36.63 | 308,608 | +0.14(+0.40%) |
May 26, 2005 | 36.51 | 36.64 | 36.29 | 36.49 | 621,221 | +0.18(+0.49%) |
May 25, 2005 | 37.35 | 37.35 | 36.27 | 36.31 | 837,600 | -1.25(-3.32%) |
May 24, 2005 | 37.60 | 37.77 | 37.14 | 37.56 | 451,015 | -0.19(-0.49%) |
May 23, 2005 | 37.19 | 37.96 | 37.09 | 37.75 | 587,769 | +0.81(+2.21%) |
May 20, 2005 | 37.31 | 37.32 | 36.57 | 36.93 | 679,173 | -0.66(-1.76%) |
May 19, 2005 | 37.78 | 38.03 | 37.35 | 37.59 | 361,613 | -0.27(-0.72%) |
May 18, 2005 | 36.85 | 38.02 | 36.80 | 37.86 | 682,472 | +1.08(+2.93%) |
May 17, 2005 | 35.95 | 36.85 | 35.78 | 36.79 | 733,474 | +0.84(+2.34%) |
May 16, 2005 | 35.32 | 36.01 | 35.15 | 35.95 | 529,699 | +0.60(+1.71%) |
May 13, 2005 | 36.04 | 36.30 | 35.05 | 35.34 | 667,395 | -0.70(-1.95%) |
May 12, 2005 | 36.40 | 36.58 | 36.00 | 36.05 | 864,103 | -0.33(-0.91%) |
May 11, 2005 | 36.23 | 36.50 | 35.84 | 36.38 | 479,874 | +0.15(+0.42%) |
May 10, 2005 | 36.59 | 36.73 | 36.12 | 36.23 | 750,789 | -0.73(-1.98%) |
May 09, 2005 | 37.06 | 37.12 | 36.69 | 36.96 | 495,775 | -0.05(-0.14%) |
May 06, 2005 | 36.90 | 37.08 | 36.72 | 37.01 | 589,300 | +0.17(+0.46%) |
May 05, 2005 | 36.78 | 37.03 | 36.59 | 36.84 | 802,381 | +0.07(+0.18%) |
May 04, 2005 | 36.29 | 37.27 | 36.19 | 36.77 | 1,060,929 | +0.56(+1.55%) |
May 03, 2005 | 35.23 | 36.51 | 35.23 | 36.21 | 1,180,132 | +0.64(+1.79%) |
May 02, 2005 | 35.66 | 36.17 | 35.45 | 35.57 | 701,082 | -0.08(-0.24%) |
Apr 29, 2005 | 35.88 | 36.28 | 35.51 | 35.66 | 1,119,470 | -0.09(-0.26%) |
Apr 28, 2005 | 35.66 | 36.40 | 35.61 | 35.75 | 2,338,002 | +0.03(+0.07%) |
Apr 27, 2005 | 35.58 | 35.87 | 34.67 | 35.72 | 2,524,463 | +0.15(+0.43%) |
Apr 26, 2005 | 38.20 | 38.20 | 34.64 | 35.57 | 3,302,698 | -1.49(-4.01%) |
Apr 25, 2005 | 36.76 | 37.23 | 36.53 | 37.06 | 843,843 | +0.45(+1.23%) |
Apr 22, 2005 | 37.35 | 37.35 | 36.42 | 36.61 | 919,111 | -0.62(-1.66%) |
Apr 21, 2005 | 36.55 | 37.25 | 36.37 | 37.23 | 719,811 | +1.06(+2.93%) |
Apr 20, 2005 | 37.35 | 38.15 | 36.14 | 36.17 | 857,271 | -1.19(-3.18%) |
Apr 19, 2005 | 36.59 | 37.48 | 36.50 | 37.35 | 821,228 | +0.81(+2.21%) |
Apr 18, 2005 | 36.52 | 36.77 | 36.31 | 36.55 | 1,058,573 | +0.20(+0.54%) |
Apr 15, 2005 | 37.81 | 37.82 | 36.28 | 36.35 | 2,058,959 | -1.62(-4.27%) |
Apr 14, 2005 | 38.42 | 38.43 | 37.63 | 37.97 | 2,448,135 | -0.35(-0.91%) |
Apr 13, 2005 | 39.75 | 39.75 | 38.16 | 38.32 | 3,119,771 | -1.49(-3.75%) |
Apr 12, 2005 | 39.69 | 39.83 | 39.28 | 39.82 | 2,808,689 | -1.74(-4.19%) |
Apr 11, 2005 | 41.56 | 41.63 | 40.96 | 41.56 | 426,397 | -0.09(-0.22%) |
Apr 08, 2005 | 41.98 | 42.10 | 41.28 | 41.65 | 861,394 | -0.37(-0.89%) |
Apr 07, 2005 | 41.64 | 42.25 | 41.47 | 42.02 | 1,245,976 | +0.31(+0.73%) |
Apr 06, 2005 | 40.33 | 41.85 | 40.24 | 41.72 | 1,691,927 | +1.66(+4.15%) |
Apr 05, 2005 | 39.62 | 40.05 | 39.61 | 40.05 | 486,470 | +0.44(+1.11%) |
Apr 04, 2005 | 40.09 | 40.09 | 39.33 | 39.61 | 687,301 | -0.48(-1.19%) |
Apr 01, 2005 | 39.90 | 40.24 | 39.74 | 40.09 | 1,123,240 | +0.31(+0.79%) |
Mar 31, 2005 | 39.05 | 40.18 | 38.93 | 39.77 | 1,045,970 | +0.84(+2.16%) |
Mar 30, 2005 | 38.29 | 39.10 | 38.29 | 38.93 | 403,428 | +0.68(+1.78%) |
Mar 29, 2005 | 38.96 | 39.30 | 38.22 | 38.25 | 441,592 | -0.71(-1.83%) |
Mar 28, 2005 | 39.04 | 39.24 | 38.81 | 38.97 | 385,289 | -0.13(-0.33%) |
Mar 24, 2005 | 38.46 | 39.37 | 38.38 | 39.10 | 412,027 | +0.64(+1.66%) |
Mar 23, 2005 | 38.76 | 38.78 | 38.07 | 38.46 | 1,122,297 | -0.29(-0.74%) |
Mar 22, 2005 | 39.36 | 39.67 | 38.75 | 38.75 | 728,881 | -0.52(-1.32%) |
Mar 21, 2005 | 39.55 | 39.65 | 39.02 | 39.27 | 677,524 | -0.17(-0.43%) |
Mar 18, 2005 | 40.20 | 40.32 | 39.21 | 39.43 | 1,684,860 | -0.75(-1.86%) |
Mar 17, 2005 | 40.49 | 40.50 | 40.04 | 40.18 | 975,061 | -0.20(-0.48%) |
Mar 16, 2005 | 40.42 | 40.53 | 40.17 | 40.38 | 748,198 | -0.03(-0.08%) |
Mar 15, 2005 | 39.76 | 40.68 | 39.53 | 40.41 | 995,909 | +0.82(+2.08%) |
Mar 14, 2005 | 39.01 | 39.60 | 38.96 | 39.59 | 427,340 | +0.76(+1.97%) |
Mar 11, 2005 | 39.05 | 39.32 | 38.53 | 38.82 | 533,468 | -0.14(-0.37%) |
Mar 10, 2005 | 39.44 | 39.51 | 38.53 | 38.97 | 741,249 | -0.46(-1.16%) |
Mar 09, 2005 | 40.11 | 40.11 | 39.36 | 39.43 | 983,188 | -0.69(-1.71%) |
Mar 08, 2005 | 40.28 | 40.50 | 40.03 | 40.11 | 646,781 | -0.06(-0.15%) |
Mar 07, 2005 | 40.63 | 40.69 | 39.48 | 40.17 | 845,846 | -0.46(-1.13%) |
Mar 04, 2005 | 39.97 | 40.67 | 39.94 | 40.63 | 637,240 | +0.76(+1.92%) |
Mar 03, 2005 | 39.90 | 39.93 | 39.36 | 39.87 | 524,634 | +0.00(+0.00%) |
Mar 02, 2005 | 39.78 | 39.87 | 39.46 | 39.87 | 1,043,850 | +0.07(+0.17%) |