Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 36.51 | 36.54 | 36.06 | 36.21 | 1,248,037 | -0.39(-1.07%) |
May 27, 2005 | 36.19 | 36.65 | 36.10 | 36.60 | 821,548 | +0.41(+1.13%) |
May 26, 2005 | 36.19 | 36.73 | 36.16 | 36.19 | 1,041,664 | +0.08(+0.21%) |
May 25, 2005 | 36.63 | 36.63 | 36.09 | 36.12 | 1,143,356 | -0.64(-1.73%) |
May 24, 2005 | 36.82 | 36.82 | 36.44 | 36.75 | 1,368,849 | +0.23(+0.64%) |
May 23, 2005 | 36.22 | 36.65 | 36.00 | 36.52 | 1,094,721 | +0.36(+1.00%) |
May 20, 2005 | 36.13 | 36.21 | 35.87 | 36.16 | 813,781 | +0.19(+0.54%) |
May 19, 2005 | 35.78 | 36.15 | 35.65 | 35.97 | 1,324,276 | +0.16(+0.46%) |
May 18, 2005 | 35.44 | 35.80 | 35.37 | 35.80 | 3,627,959 | +0.67(+1.89%) |
May 17, 2005 | 34.74 | 35.17 | 34.59 | 35.14 | 3,398,523 | +0.41(+1.17%) |
May 16, 2005 | 34.41 | 34.90 | 34.35 | 34.73 | 2,700,176 | +0.34(+0.99%) |
May 13, 2005 | 35.03 | 35.07 | 34.29 | 34.39 | 4,377,928 | -0.73(-2.08%) |
May 12, 2005 | 35.25 | 35.46 | 35.06 | 35.13 | 2,515,671 | -0.11(-0.31%) |
May 11, 2005 | 35.30 | 35.46 | 34.98 | 35.23 | 1,710,733 | -0.00(-0.01%) |
May 10, 2005 | 35.35 | 35.57 | 35.18 | 35.24 | 2,523,797 | -0.20(-0.55%) |
May 09, 2005 | 35.34 | 35.52 | 35.15 | 35.44 | 2,250,386 | +0.20(+0.58%) |
May 06, 2005 | 35.61 | 35.73 | 35.20 | 35.23 | 2,710,692 | -0.33(-0.94%) |
May 05, 2005 | 35.21 | 35.76 | 35.20 | 35.57 | 3,779,960 | +0.25(+0.71%) |
May 04, 2005 | 34.49 | 35.42 | 34.46 | 35.31 | 3,514,197 | +0.64(+1.83%) |
May 03, 2005 | 34.47 | 34.85 | 34.47 | 34.68 | 3,570,600 | +0.21(+0.62%) |
May 02, 2005 | 34.37 | 34.83 | 34.27 | 34.47 | 4,353,073 | +0.10(+0.28%) |
Apr 29, 2005 | 33.89 | 34.43 | 33.50 | 34.37 | 5,756,457 | +0.50(+1.47%) |
Apr 28, 2005 | 34.94 | 34.94 | 33.87 | 33.87 | 5,356,856 | -1.31(-3.72%) |
Apr 27, 2005 | 34.70 | 35.18 | 34.10 | 35.18 | 3,991,233 | +0.49(+1.42%) |
Apr 26, 2005 | 34.77 | 34.99 | 34.52 | 34.69 | 2,724,554 | -0.11(-0.31%) |
Apr 25, 2005 | 34.25 | 34.83 | 34.23 | 34.80 | 2,787,649 | +0.65(+1.91%) |
Apr 22, 2005 | 34.12 | 34.37 | 33.89 | 34.14 | 2,895,197 | -0.04(-0.12%) |
Apr 21, 2005 | 33.85 | 34.25 | 33.68 | 34.18 | 2,307,745 | +0.71(+2.11%) |
Apr 20, 2005 | 34.18 | 34.27 | 33.44 | 33.48 | 2,906,669 | -0.62(-1.82%) |
Apr 19, 2005 | 33.75 | 34.23 | 33.60 | 34.10 | 2,246,562 | +0.38(+1.14%) |
Apr 18, 2005 | 33.32 | 33.88 | 33.10 | 33.71 | 3,537,140 | +0.06(+0.17%) |
Apr 15, 2005 | 33.89 | 34.04 | 33.47 | 33.65 | 3,675,280 | -0.34(-1.01%) |
Apr 14, 2005 | 34.10 | 34.26 | 33.84 | 34.00 | 2,403,821 | -0.03(-0.10%) |
Apr 13, 2005 | 34.67 | 34.88 | 33.90 | 34.03 | 2,314,437 | -0.83(-2.38%) |
Apr 12, 2005 | 34.40 | 34.92 | 34.10 | 34.86 | 2,250,386 | +0.46(+1.34%) |
Apr 11, 2005 | 34.43 | 34.63 | 34.39 | 34.40 | 1,165,822 | -0.11(-0.32%) |
Apr 08, 2005 | 34.85 | 34.93 | 34.41 | 34.51 | 1,838,835 | -0.34(-0.98%) |
Apr 07, 2005 | 34.77 | 34.88 | 34.64 | 34.85 | 1,705,475 | +0.08(+0.22%) |
Apr 06, 2005 | 34.82 | 34.90 | 34.59 | 34.77 | 2,114,158 | -0.05(-0.13%) |
Apr 05, 2005 | 34.77 | 34.93 | 34.67 | 34.82 | 3,152,357 | +0.06(+0.18%) |
Apr 04, 2005 | 33.60 | 34.82 | 33.60 | 34.76 | 3,989,321 | +1.10(+3.27%) |
Apr 01, 2005 | 34.00 | 34.27 | 33.39 | 33.66 | 5,301,409 | -0.18(-0.52%) |
Mar 31, 2005 | 34.24 | 34.26 | 33.74 | 33.83 | 2,961,160 | -0.37(-1.09%) |
Mar 30, 2005 | 33.86 | 34.28 | 33.81 | 34.21 | 3,369,365 | +0.32(+0.94%) |
Mar 29, 2005 | 33.89 | 34.22 | 33.71 | 33.89 | 2,354,588 | -0.13(-0.39%) |
Mar 28, 2005 | 33.93 | 34.20 | 33.90 | 34.02 | 1,974,584 | +0.13(+0.38%) |
Mar 24, 2005 | 33.89 | 34.25 | 33.88 | 33.89 | 2,390,915 | +0.02(+0.05%) |
Mar 23, 2005 | 34.34 | 34.34 | 33.76 | 33.88 | 4,649,906 | -0.46(-1.35%) |
Mar 22, 2005 | 34.60 | 34.73 | 34.34 | 34.34 | 3,867,433 | -0.38(-1.08%) |
Mar 21, 2005 | 35.03 | 35.03 | 34.67 | 34.72 | 2,972,154 | -0.31(-0.87%) |
Mar 18, 2005 | 35.06 | 35.26 | 34.92 | 35.02 | 7,236,320 | -0.06(-0.18%) |
Mar 17, 2005 | 35.44 | 35.45 | 35.08 | 35.08 | 3,665,720 | -0.36(-1.00%) |
Mar 16, 2005 | 35.59 | 35.62 | 35.42 | 35.44 | 3,077,312 | -0.32(-0.90%) |
Mar 15, 2005 | 35.67 | 35.89 | 35.50 | 35.76 | 2,997,487 | +0.09(+0.25%) |
Mar 14, 2005 | 35.36 | 35.72 | 35.30 | 35.67 | 1,964,547 | +0.41(+1.15%) |
Mar 11, 2005 | 35.46 | 35.58 | 35.23 | 35.27 | 2,456,400 | -0.12(-0.33%) |
Mar 10, 2005 | 35.31 | 35.52 | 35.23 | 35.39 | 2,971,676 | +0.14(+0.40%) |
Mar 09, 2005 | 35.82 | 35.95 | 35.16 | 35.24 | 3,956,817 | -0.84(-2.33%) |
Mar 08, 2005 | 36.07 | 36.15 | 35.66 | 36.08 | 3,020,431 | +0.06(+0.16%) |
Mar 07, 2005 | 36.01 | 36.07 | 35.73 | 36.03 | 2,147,618 | -0.04(-0.12%) |
Mar 04, 2005 | 35.92 | 36.37 | 35.88 | 36.07 | 1,952,597 | +0.16(+0.44%) |
Mar 03, 2005 | 35.93 | 36.17 | 35.52 | 35.91 | 2,576,376 | +0.08(+0.23%) |
Mar 02, 2005 | 35.57 | 36.00 | 35.42 | 35.82 | 2,521,885 | +0.01(+0.02%) |